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 (%)
Jul 29, 2005
34.44
34.49
33.30
33.47
64,602
-0.78(-2.28%)
Jul 28, 2005
34.28
34.55
34.05
34.25
34,916
+0.05(+0.15%)
Jul 27, 2005
34.00
34.35
34.00
34.20
15,362
+0.01(+0.03%)
Jul 26, 2005
34.02
34.45
33.52
34.19
33,988
+0.34(+1.00%)
Jul 25, 2005
34.14
34.24
33.65
33.85
39,225
-0.05(-0.15%)
Jul 22, 2005
33.42
34.00
33.35
33.90
49,303
+0.54(+1.62%)
Jul 21, 2005
33.85
34.00
33.26
33.36
41,880
-0.64(-1.88%)
Jul 20, 2005
33.05
34.00
32.85
34.00
46,006
+0.80(+2.41%)
Jul 19, 2005
32.80
33.50
32.50
33.20
61,984
+0.29(+0.88%)
Jul 18, 2005
32.55
32.98
32.40
32.91
43,501
+0.26(+0.81%)
Jul 15, 2005
32.37
33.19
32.36
32.65
75,777
-0.00(-0.02%)
Jul 14, 2005
33.47
33.47
32.38
32.65
107,540
-0.60(-1.80%)
Jul 13, 2005
34.27
34.40
33.18
33.25
170,909
-1.00(-2.92%)
Jul 12, 2005
35.01
35.01
34.11
34.25
85,798
-0.94(-2.67%)
Jul 11, 2005
34.47
35.34
34.26
35.19
77,201
+0.85(+2.48%)
Jul 08, 2005
33.55
34.45
33.25
34.34
48,142
+0.82(+2.45%)
Jul 07, 2005
33.60
34.03
33.27
33.52
28,656
-0.24(-0.71%)
Jul 06, 2005
34.58
34.60
33.71
33.76
48,379
-0.71(-2.06%)
Jul 05, 2005
33.15
34.49
33.15
34.47
91,200
+1.34(+4.04%)
Jul 01, 2005
32.92
33.67
32.88
33.13
52,200
+0.29(+0.88%)
Jun 30, 2005
32.95
33.04
32.71
32.84
24,454
+0.11(+0.34%)
Jun 29, 2005
32.74
33.07
32.68
32.73
30,650
-0.09(-0.27%)
Jun 28, 2005
31.48
32.86
31.29
32.82
43,256
+1.43(+4.56%)
Jun 27, 2005
31.50
31.65
31.25
31.39
45,677
-0.12(-0.38%)
Jun 24, 2005
30.63
31.75
30.63
31.51
83,856
+0.67(+2.17%)
Jun 23, 2005
31.25
31.47
30.57
30.84
53,843
-0.78(-2.47%)
Jun 22, 2005
31.36
31.62
31.31
31.62
23,070
+0.43(+1.38%)
Jun 21, 2005
31.00
31.29
30.91
31.19
57,036
+0.12(+0.39%)
Jun 20, 2005
31.39
31.49
31.01
31.07
64,865
-0.45(-1.43%)
Jun 17, 2005
31.51
31.72
31.14
31.52
146,894
+0.21(+0.67%)
Jun 16, 2005
31.20
31.49
31.00
31.31
30,215
-0.02(-0.06%)
Jun 15, 2005
31.90
31.94
31.17
31.33
51,884
-0.48(-1.51%)
Jun 14, 2005
31.74
31.81
31.42
31.81
21,545
+0.14(+0.44%)
Jun 13, 2005
31.74
31.99
31.39
31.67
12,632
+0.05(+0.16%)
Jun 10, 2005
31.87
31.87
31.44
31.62
10,890
-0.22(-0.69%)
Jun 09, 2005
31.89
32.00
31.34
31.84
83,263
+0.10(+0.32%)
Jun 08, 2005
32.18
32.18
31.61
31.74
63,230
-0.26(-0.81%)
Jun 07, 2005
31.52
32.25
31.52
32.00
110,112
+0.27(+0.85%)
Jun 06, 2005
31.66
31.75
31.47
31.73
18,500
+0.07(+0.22%)
Jun 03, 2005
31.50
31.75
31.50
31.66
26,335
+0.02(+0.06%)
Jun 02, 2005
31.59
31.79
31.55
31.64
54,584
-0.06(-0.19%)
Jun 01, 2005
31.53
31.85
31.36
31.70
61,100
+0.08(+0.25%)
May 31, 2005
31.85
31.99
31.62
31.62
54,780
-0.25(-0.78%)
May 27, 2005
31.86
32.05
31.80
31.87
71,243
-0.09(-0.28%)
May 26, 2005
31.75
32.20
31.75
31.96
13,637
+0.09(+0.28%)
May 25, 2005
31.93
32.10
31.40
31.87
35,005
-0.23(-0.72%)
May 24, 2005
32.31
32.55
31.79
32.10
56,100
-0.31(-0.96%)
May 23, 2005
32.78
32.81
32.41
32.41
60,199
-0.25(-0.77%)
May 20, 2005
32.65
32.75
32.33
32.66
19,416
-0.09(-0.27%)
May 19, 2005
32.81
32.82
32.49
32.75
35,158
+0.18(+0.55%)
May 18, 2005
32.63
32.71
32.44
32.57
33,100
-0.06(-0.18%)
May 17, 2005
32.55
32.63
31.57
32.63
54,670
+0.11(+0.34%)
May 16, 2005
32.22
32.52
31.98
32.52
64,320
+0.22(+0.68%)
May 13, 2005
32.72
32.81
32.05
32.30
53,073
-0.52(-1.58%)
May 12, 2005
32.90
32.99
32.72
32.82
76,744
+0.04(+0.12%)
May 11, 2005
32.79
33.06
32.64
32.78
30,420
-0.02(-0.06%)
May 10, 2005
32.52
32.99
32.09
32.80
107,319
+0.11(+0.34%)
May 09, 2005
31.60
32.78
31.40
32.69
61,082
+1.05(+3.32%)
May 06, 2005
31.60
31.64
31.09
31.64
27,846
+0.14(+0.44%)
May 05, 2005
31.04
31.50
30.84
31.50
24,301
+0.35(+1.12%)
May 04, 2005
30.84
31.59
30.74
31.15
43,893
+0.31(+1.01%)
May 03, 2005
30.59
31.00
29.67
30.84
62,327
-0.14(-0.45%)
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
.