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 (%)
Jan 31, 2013
36.45
36.60
36.17
36.32
265,913
-0.29(-0.79%)
Jan 30, 2013
36.89
37.00
36.38
36.61
83,503
-0.38(-1.03%)
Jan 29, 2013
36.70
37.14
36.54
36.99
122,556
+0.31(+0.85%)
Jan 28, 2013
37.15
37.19
36.40
36.68
165,873
-0.34(-0.92%)
Jan 25, 2013
36.64
37.17
36.49
37.02
175,828
+0.52(+1.42%)
Jan 24, 2013
35.52
36.65
35.52
36.50
230,310
+0.95(+2.67%)
Jan 23, 2013
35.90
35.90
35.46
35.55
81,138
-0.27(-0.75%)
Jan 22, 2013
35.68
35.98
35.55
35.82
132,367
+0.22(+0.62%)
Jan 18, 2013
35.45
35.66
35.33
35.60
245,002
+0.24(+0.68%)
Jan 17, 2013
34.70
35.52
32.60
35.36
152,932
+0.84(+2.43%)
Jan 16, 2013
34.50
34.76
33.93
34.52
159,419
-0.10(-0.29%)
Jan 15, 2013
34.28
34.62
34.11
34.62
147,552
+0.13(+0.38%)
Jan 14, 2013
34.13
34.51
34.00
34.49
152,757
+0.28(+0.82%)
Jan 11, 2013
34.26
34.41
33.42
34.21
190,389
-0.03(-0.09%)
Jan 10, 2013
34.31
34.31
33.85
34.24
175,811
+0.15(+0.44%)
Jan 09, 2013
34.48
34.67
34.04
34.09
126,050
-0.38(-1.10%)
Jan 08, 2013
34.57
34.75
34.36
34.47
219,150
-0.04(-0.12%)
Jan 07, 2013
34.33
34.60
34.22
34.51
89,033
-0.12(-0.35%)
Jan 04, 2013
34.71
34.73
34.38
34.63
108,568
+0.13(+0.38%)
Jan 03, 2013
34.45
34.50
34.18
34.50
133,133
+0.13(+0.38%)
Jan 02, 2013
33.98
34.45
33.86
34.37
392,615
+0.85(+2.54%)
Dec 31, 2012
33.47
33.69
33.20
33.52
100,953
+0.18(+0.54%)
Dec 28, 2012
33.92
33.92
33.34
33.34
194,150
-0.66(-1.94%)
Dec 27, 2012
33.47
34.04
33.15
34.00
228,467
+0.55(+1.64%)
Dec 26, 2012
33.67
33.68
33.20
33.45
109,556
-0.03(-0.09%)
Dec 24, 2012
33.49
33.71
33.17
33.48
63,436
+0.11(+0.33%)
Dec 21, 2012
33.36
33.73
32.90
33.37
494,910
-0.28(-0.83%)
Dec 20, 2012
32.96
33.71
32.96
33.65
175,655
+0.69(+2.09%)
Dec 19, 2012
33.08
33.14
32.78
32.96
151,509
-0.13(-0.39%)
Dec 18, 2012
32.91
33.11
32.64
33.09
95,736
+0.17(+0.52%)
Dec 17, 2012
32.57
33.06
32.57
32.92
94,781
+0.41(+1.26%)
Dec 14, 2012
32.31
32.56
32.23
32.51
68,552
+0.17(+0.53%)
Dec 13, 2012
32.47
32.57
32.26
32.34
51,372
-0.19(-0.58%)
Dec 12, 2012
33.24
33.37
32.43
32.53
63,703
-0.60(-1.81%)
Dec 11, 2012
32.70
33.22
32.57
33.13
124,276
+0.55(+1.69%)
Dec 10, 2012
32.54
32.74
32.37
32.58
82,458
+0.10(+0.31%)
Dec 07, 2012
32.65
32.65
32.34
32.48
42,409
-0.12(-0.37%)
Dec 06, 2012
32.24
32.74
32.22
32.60
97,751
+0.27(+0.84%)
Dec 05, 2012
32.42
32.60
32.15
32.33
75,642
-0.05(-0.15%)
Dec 04, 2012
32.33
32.57
32.13
32.38
106,087
+0.60(+1.89%)
Nov 30, 2012
32.02
32.02
31.64
31.78
158,359
-0.17(-0.53%)
Nov 29, 2012
32.09
32.23
31.85
31.95
71,312
+0.15(+0.47%)
Nov 28, 2012
31.80
31.86
31.29
31.80
91,580
-0.10(-0.31%)
Nov 27, 2012
32.41
32.42
31.90
31.90
72,002
-0.52(-1.60%)
Nov 26, 2012
32.38
32.44
32.22
32.42
93,869
+0.00(+0.00%)
Nov 23, 2012
32.37
32.50
32.16
32.42
88,308
+0.16(+0.50%)
Nov 21, 2012
32.60
32.62
31.96
32.26
51,141
-0.23(-0.71%)
Nov 20, 2012
31.83
32.69
31.75
32.49
283,038
+0.50(+1.56%)
Nov 19, 2012
31.68
32.16
31.68
31.99
161,978
+0.52(+1.65%)
Nov 16, 2012
31.15
31.59
30.85
31.47
195,422
+0.24(+0.77%)
Nov 15, 2012
31.31
31.35
30.91
31.23
97,656
-0.02(-0.06%)
Nov 14, 2012
31.44
31.72
31.23
31.25
121,184
-0.15(-0.48%)
Nov 13, 2012
31.62
31.92
31.40
31.40
99,218
-0.50(-1.57%)
Nov 12, 2012
31.88
32.10
31.79
31.90
70,761
+0.09(+0.28%)
Nov 09, 2012
31.67
32.03
31.42
31.81
257,292
+0.81(+2.61%)
Nov 08, 2012
31.18
31.40
30.76
31.00
140,569
-0.06(-0.19%)
Nov 07, 2012
32.32
32.39
31.05
31.06
246,215
-1.58(-4.84%)
Nov 06, 2012
32.34
32.80
32.17
32.64
61,552
+0.59(+1.84%)
Nov 05, 2012
32.08
32.16
31.55
32.05
44,069
+0.03(+0.09%)
Nov 02, 2012
33.05
33.05
31.99
32.02
81,061
-0.85(-2.59%)
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
.