Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bank of the Ozarks - Common Stock
(NQ:
OZRK
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
39.16
39.48
38.63
38.91
1,035,864
-0.19(-0.49%)
May 27, 2016
39.16
39.10
39.10
39.10
1,188,500
-0.12(-0.31%)
May 26, 2016
39.56
39.71
38.88
39.22
1,068,352
-0.38(-0.96%)
May 25, 2016
38.57
39.69
38.54
39.60
1,737,860
+1.14(+2.96%)
May 24, 2016
37.80
38.63
37.74
38.46
1,294,389
+0.81(+2.15%)
May 23, 2016
37.68
37.83
37.18
37.65
1,010,250
+0.00(+0.00%)
May 20, 2016
37.34
37.81
37.13
37.65
921,212
+0.55(+1.48%)
May 19, 2016
37.47
37.98
36.52
37.10
1,754,710
-0.70(-1.85%)
May 18, 2016
36.06
38.04
36.06
37.80
2,619,896
+1.77(+4.91%)
May 17, 2016
36.71
36.82
35.93
36.03
1,150,182
-0.73(-1.99%)
May 16, 2016
36.66
36.95
36.34
36.76
1,358,629
+0.40(+1.10%)
May 13, 2016
36.69
37.42
35.90
36.36
1,794,380
-0.13(-0.36%)
May 12, 2016
36.81
37.38
36.14
36.49
1,039,583
-0.24(-0.65%)
May 11, 2016
37.10
37.48
36.67
36.73
1,237,390
-0.39(-1.05%)
May 10, 2016
37.08
37.74
36.79
37.12
1,257,994
+0.29(+0.79%)
May 09, 2016
37.52
38.16
36.78
36.83
1,875,314
-0.40(-1.07%)
May 06, 2016
37.56
37.56
36.40
37.23
2,914,724
+0.22(+0.59%)
May 05, 2016
37.74
38.08
36.50
37.01
4,458,362
-0.68(-1.80%)
May 04, 2016
39.04
39.49
33.66
37.69
10,370,965
-1.74(-4.41%)
May 03, 2016
40.42
40.42
39.07
39.43
1,964,446
-1.45(-3.55%)
May 02, 2016
41.26
41.53
40.81
40.88
1,852,638
-0.42(-1.02%)
Apr 29, 2016
41.60
41.76
40.59
41.30
1,930,437
-0.49(-1.17%)
Apr 28, 2016
43.13
43.32
41.66
41.79
1,491,093
-1.56(-3.60%)
Apr 27, 2016
43.69
43.96
42.98
43.35
757,916
-0.49(-1.12%)
Apr 26, 2016
43.30
44.14
43.01
43.84
877,351
+0.59(+1.36%)
Apr 25, 2016
43.74
43.74
42.86
43.25
915,769
-0.53(-1.21%)
Apr 22, 2016
43.71
44.02
43.48
43.78
1,642,030
+0.00(+0.00%)
Apr 21, 2016
44.74
45.14
43.71
43.78
1,844,225
-0.96(-2.15%)
Apr 20, 2016
44.51
45.34
44.33
44.74
1,584,134
+0.23(+0.52%)
Apr 19, 2016
44.46
44.95
44.14
44.51
852,963
+0.24(+0.54%)
Apr 18, 2016
43.81
44.48
43.66
44.27
725,183
+0.53(+1.21%)
Apr 15, 2016
43.43
43.84
43.22
43.74
962,997
+0.26(+0.60%)
Apr 14, 2016
43.01
44.48
42.99
43.48
1,373,838
+0.28(+0.65%)
Apr 13, 2016
41.67
43.66
41.59
43.20
1,813,339
+1.94(+4.70%)
Apr 12, 2016
42.90
42.90
39.81
41.26
2,840,714
-0.65(-1.55%)
Apr 11, 2016
41.12
42.52
41.04
41.91
3,024,064
+1.17(+2.87%)
Apr 08, 2016
41.03
41.40
40.43
40.74
1,685,481
+0.17(+0.42%)
Apr 07, 2016
41.68
41.90
40.48
40.57
1,295,628
-1.64(-3.89%)
Apr 06, 2016
42.00
42.27
41.55
42.21
626,351
+0.22(+0.52%)
Apr 05, 2016
42.33
43.18
41.93
41.99
1,137,168
-0.81(-1.89%)
Apr 04, 2016
42.38
43.26
42.01
42.80
980,373
+0.55(+1.30%)
Apr 01, 2016
41.91
42.44
41.52
42.25
1,128,983
+0.28(+0.67%)
Mar 31, 2016
42.14
42.51
41.30
41.97
1,272,954
-0.19(-0.45%)
Mar 30, 2016
42.03
42.44
41.57
42.16
1,092,968
+0.38(+0.91%)
Mar 29, 2016
41.56
41.95
40.31
41.78
1,677,691
-0.01(-0.02%)
Mar 28, 2016
41.88
42.04
40.90
41.79
1,094,319
-0.21(-0.50%)
Mar 24, 2016
42.26
42.00
42.00
42.00
609,500
-0.52(-1.22%)
Mar 23, 2016
42.57
42.99
42.32
42.52
656,703
-0.28(-0.65%)
Mar 22, 2016
42.09
42.89
41.87
42.80
754,523
+0.39(+0.92%)
Mar 21, 2016
42.60
43.06
42.01
42.41
758,894
-0.35(-0.82%)
Mar 18, 2016
42.61
43.02
42.09
42.76
3,360,494
+0.33(+0.78%)
Mar 17, 2016
41.14
42.67
40.78
42.43
979,699
+1.21(+2.94%)
Mar 16, 2016
41.15
42.36
40.46
41.22
1,292,433
-0.26(-0.63%)
Mar 15, 2016
41.71
41.71
41.03
41.48
613,303
-0.61(-1.45%)
Mar 14, 2016
42.47
42.64
41.57
42.09
700,548
-0.47(-1.10%)
Mar 11, 2016
41.90
42.68
41.48
42.56
760,755
+1.00(+2.41%)
Mar 10, 2016
41.92
42.06
40.90
41.56
790,617
+0.06(+0.14%)
Mar 09, 2016
42.24
42.62
41.22
41.50
853,210
-0.48(-1.14%)
Mar 08, 2016
42.18
42.87
41.86
41.98
1,176,449
-0.78(-1.82%)
Mar 07, 2016
41.93
42.80
41.56
42.76
1,155,310
+0.54(+1.28%)
Mar 04, 2016
40.70
42.53
40.70
42.22
1,680,320
+1.77(+4.38%)
Mar 03, 2016
39.76
40.45
39.44
40.45
1,126,612
+0.42(+1.05%)
Mar 02, 2016
39.21
40.03
39.08
40.03
1,352,103
+0.26(+0.65%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.