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 31, 2015
44.20
44.38
43.92
44.12
400,066
-0.07(-0.16%)
Jul 30, 2015
44.08
44.20
43.56
44.19
351,668
+0.05(+0.11%)
Jul 29, 2015
44.37
44.37
43.72
44.14
383,813
-0.10(-0.23%)
Jul 28, 2015
44.50
44.50
43.66
44.24
390,322
-0.02(-0.05%)
Jul 27, 2015
44.29
44.31
43.50
44.26
368,737
-0.29(-0.65%)
Jul 24, 2015
45.41
45.63
44.53
44.55
411,172
-0.69(-1.53%)
Jul 23, 2015
46.49
46.82
45.15
45.24
373,844
-1.16(-2.50%)
Jul 22, 2015
45.11
46.63
45.11
46.40
555,093
+1.18(+2.61%)
Jul 21, 2015
45.48
46.04
45.08
45.22
410,167
-0.26(-0.57%)
Jul 20, 2015
45.27
45.67
45.00
45.48
407,367
+0.44(+0.98%)
Jul 17, 2015
45.55
45.55
44.45
45.04
556,620
-0.40(-0.88%)
Jul 16, 2015
45.99
46.27
45.33
45.44
533,879
-0.10(-0.22%)
Jul 15, 2015
45.22
45.91
45.01
45.54
924,430
+0.24(+0.53%)
Jul 14, 2015
46.85
46.90
44.69
45.30
1,455,041
-0.99(-2.14%)
Jul 13, 2015
46.07
46.41
45.98
46.29
812,841
+0.57(+1.25%)
Jul 10, 2015
45.54
45.82
45.22
45.72
578,109
+0.89(+1.99%)
Jul 09, 2015
44.99
45.22
44.54
44.83
731,144
+0.48(+1.08%)
Jul 08, 2015
44.12
44.41
43.79
44.35
1,035,744
+0.04(+0.09%)
Jul 07, 2015
45.23
45.61
43.40
44.31
944,177
-0.89(-1.97%)
Jul 06, 2015
44.42
45.39
44.13
45.20
782,955
-0.05(-0.11%)
Jul 02, 2015
45.83
45.25
45.25
45.25
1,192,500
-0.80(-1.74%)
Jul 01, 2015
46.63
46.84
45.90
46.05
1,086,362
+0.30(+0.66%)
Jun 30, 2015
45.36
46.27
45.36
45.75
1,003,294
+0.11(+0.24%)
Jun 29, 2015
47.06
47.48
45.53
45.64
1,332,749
-2.11(-4.42%)
Jun 26, 2015
47.49
47.99
47.33
47.75
2,621,178
-0.14(-0.29%)
Jun 25, 2015
47.00
48.10
47.00
47.89
825,313
+0.20(+0.42%)
Jun 24, 2015
48.07
48.32
47.59
47.69
1,103,649
-0.57(-1.18%)
Jun 23, 2015
48.20
48.68
47.72
48.26
1,118,141
-0.01(-0.02%)
Jun 22, 2015
47.90
48.39
47.67
48.27
608,560
+0.84(+1.77%)
Jun 19, 2015
47.24
47.62
46.77
47.43
1,125,278
+0.26(+0.55%)
Jun 18, 2015
46.93
47.48
46.51
47.17
827,473
+0.53(+1.14%)
Jun 17, 2015
47.25
47.62
46.50
46.64
539,050
-0.54(-1.14%)
Jun 16, 2015
46.48
47.23
46.48
47.18
674,790
+0.43(+0.92%)
Jun 15, 2015
46.66
46.98
46.01
46.75
1,025,342
-0.19(-0.40%)
Jun 12, 2015
46.74
47.01
46.42
46.94
395,422
+0.09(+0.19%)
Jun 11, 2015
46.92
47.00
46.10
46.85
703,664
+0.10(+0.21%)
Jun 10, 2015
46.77
47.38
46.48
46.75
806,494
+0.41(+0.88%)
Jun 09, 2015
45.91
46.43
45.53
46.34
390,901
+0.49(+1.07%)
Jun 08, 2015
45.77
46.23
45.60
45.85
533,720
+0.14(+0.31%)
Jun 05, 2015
45.13
45.82
44.92
45.71
768,009
+0.89(+1.99%)
Jun 04, 2015
45.21
45.36
44.51
44.82
426,517
-0.63(-1.39%)
Jun 03, 2015
44.28
45.46
44.16
45.45
714,342
+1.29(+2.92%)
Jun 02, 2015
43.76
44.65
43.65
44.16
717,410
+0.41(+0.94%)
Jun 01, 2015
44.35
44.52
43.01
43.75
907,271
-0.22(-0.50%)
May 29, 2015
45.15
45.15
43.76
43.97
1,538,681
-1.27(-2.81%)
May 28, 2015
45.23
45.63
44.25
45.24
11,186,910
+0.01(+0.02%)
May 27, 2015
44.30
45.39
44.30
45.23
1,363,972
+1.45(+3.31%)
May 26, 2015
43.43
43.77
42.95
43.78
417,855
+0.26(+0.60%)
May 22, 2015
43.76
43.52
43.52
43.52
392,700
-0.20(-0.46%)
May 21, 2015
43.75
43.95
43.32
43.72
373,616
-0.02(-0.05%)
May 20, 2015
43.76
43.83
43.24
43.74
435,466
-0.01(-0.02%)
May 19, 2015
43.03
43.94
42.83
43.75
692,776
+0.70(+1.63%)
May 18, 2015
42.01
43.11
41.88
43.05
444,418
+1.02(+2.43%)
May 15, 2015
42.63
42.84
41.67
42.03
452,366
-0.53(-1.25%)
May 14, 2015
42.06
42.79
42.00
42.56
814,505
+0.62(+1.48%)
May 13, 2015
41.42
42.17
41.12
41.94
882,983
+0.55(+1.33%)
May 12, 2015
40.35
41.41
40.23
41.39
451,137
+0.85(+2.10%)
May 11, 2015
40.50
40.83
40.35
40.54
397,862
+0.12(+0.30%)
May 08, 2015
40.59
40.80
40.25
40.42
419,210
+0.21(+0.52%)
May 07, 2015
39.78
40.91
39.36
40.21
690,783
+0.55(+1.39%)
May 06, 2015
39.19
39.69
38.76
39.66
343,051
+0.62(+1.59%)
May 05, 2015
39.12
39.61
38.72
39.04
310,754
-0.29(-0.74%)
May 04, 2015
38.88
39.49
38.80
39.33
360,843
+0.65(+1.68%)
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
.