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 (%)
Oct 31, 2005
34.97
35.64
34.36
35.07
98,659
+0.16(+0.46%)
Oct 28, 2005
33.47
34.99
33.32
34.91
95,969
+1.59(+4.77%)
Oct 27, 2005
33.09
33.48
33.02
33.32
44,333
+0.11(+0.33%)
Oct 26, 2005
33.67
33.90
32.77
33.21
55,147
-0.79(-2.32%)
Oct 25, 2005
33.68
34.00
33.44
34.00
37,685
+0.20(+0.59%)
Oct 24, 2005
33.51
33.80
33.42
33.80
52,873
+0.15(+0.45%)
Oct 21, 2005
33.20
33.98
33.20
33.65
31,014
+0.23(+0.69%)
Oct 20, 2005
33.86
33.95
33.22
33.42
23,128
-0.75(-2.19%)
Oct 19, 2005
33.15
34.17
32.93
34.17
60,899
+0.94(+2.83%)
Oct 18, 2005
33.23
33.59
33.07
33.23
40,554
-0.03(-0.09%)
Oct 17, 2005
33.29
33.48
33.00
33.26
45,030
-0.03(-0.09%)
Oct 14, 2005
32.66
33.57
32.66
33.29
102,076
+0.79(+2.43%)
Oct 13, 2005
32.35
32.75
32.15
32.50
89,061
-0.01(-0.03%)
Oct 12, 2005
32.81
32.81
32.00
32.51
48,475
-0.25(-0.76%)
Oct 11, 2005
32.88
33.05
32.55
32.76
35,458
+0.13(+0.40%)
Oct 10, 2005
32.69
32.76
32.29
32.63
30,736
+0.11(+0.34%)
Oct 07, 2005
32.40
32.63
32.15
32.52
59,981
+0.11(+0.34%)
Oct 06, 2005
32.38
32.70
32.27
32.41
29,407
+0.02(+0.06%)
Oct 05, 2005
33.79
33.86
32.39
32.39
62,801
-1.48(-4.37%)
Oct 04, 2005
34.25
34.75
33.87
33.87
32,048
-0.57(-1.66%)
Oct 03, 2005
34.28
34.63
34.23
34.44
44,135
+0.11(+0.32%)
Sep 30, 2005
34.10
34.80
33.80
34.33
68,896
+0.03(+0.09%)
Sep 29, 2005
33.50
34.36
33.35
34.30
56,146
+0.67(+1.99%)
Sep 28, 2005
33.71
33.94
33.15
33.63
32,358
-0.21(-0.62%)
Sep 27, 2005
33.99
34.00
33.46
33.84
35,428
-0.15(-0.44%)
Sep 26, 2005
33.96
34.28
33.72
33.99
44,181
+0.36(+1.07%)
Sep 23, 2005
33.63
33.96
33.00
33.63
26,941
+0.30(+0.90%)
Sep 22, 2005
33.33
33.54
32.52
33.33
70,666
+0.68(+2.08%)
Sep 21, 2005
32.80
33.00
32.51
32.65
45,917
-0.35(-1.06%)
Sep 20, 2005
33.41
33.71
32.41
33.00
65,136
-0.41(-1.23%)
Sep 19, 2005
33.73
33.78
33.27
33.41
28,783
-0.41(-1.21%)
Sep 16, 2005
33.67
33.82
33.33
33.82
96,582
+0.42(+1.26%)
Sep 15, 2005
34.15
34.15
33.28
33.40
55,424
-0.55(-1.62%)
Sep 14, 2005
34.51
34.70
33.85
33.95
80,700
-0.55(-1.59%)
Sep 13, 2005
34.70
34.70
34.45
34.50
39,594
-0.41(-1.17%)
Sep 12, 2005
35.30
35.49
34.43
34.91
105,027
-0.47(-1.33%)
Sep 09, 2005
35.41
35.71
35.04
35.38
62,807
+0.23(+0.65%)
Sep 08, 2005
34.72
35.15
34.60
35.15
34,332
+0.27(+0.77%)
Sep 07, 2005
34.00
35.12
34.00
34.88
82,176
+0.72(+2.11%)
Sep 06, 2005
33.51
34.40
33.51
34.16
31,082
+0.49(+1.46%)
Sep 02, 2005
33.55
33.67
33.49
33.67
24,189
+0.06(+0.18%)
Sep 01, 2005
33.30
33.65
33.30
33.61
24,258
+0.26(+0.78%)
Aug 31, 2005
33.32
33.52
33.25
33.35
73,929
+0.03(+0.09%)
Aug 30, 2005
33.65
33.65
33.14
33.32
17,176
-0.26(-0.77%)
Aug 29, 2005
33.17
33.60
33.00
33.58
68,272
+0.40(+1.21%)
Aug 26, 2005
33.15
33.48
32.92
33.18
86,308
-0.07(-0.21%)
Aug 25, 2005
33.38
33.42
32.85
33.25
21,899
-0.16(-0.48%)
Aug 24, 2005
33.86
33.94
33.26
33.41
13,154
-0.40(-1.18%)
Aug 23, 2005
33.90
33.96
33.45
33.81
21,104
+0.10(+0.30%)
Aug 22, 2005
32.89
33.72
32.87
33.71
24,128
+0.72(+2.18%)
Aug 19, 2005
33.26
33.27
32.90
32.99
16,354
-0.27(-0.81%)
Aug 18, 2005
33.22
33.85
33.18
33.26
38,727
+0.05(+0.15%)
Aug 17, 2005
33.21
33.57
33.21
33.21
36,545
-0.12(-0.36%)
Aug 16, 2005
33.15
34.35
32.82
33.33
78,523
+0.00(+0.00%)
Aug 15, 2005
32.68
33.33
32.54
33.33
19,290
+0.45(+1.37%)
Aug 12, 2005
33.60
33.62
32.55
32.88
24,351
-0.89(-2.64%)
Aug 11, 2005
33.17
33.99
33.09
33.77
22,687
+0.54(+1.63%)
Aug 10, 2005
33.40
33.46
33.19
33.23
55,099
-0.12(-0.36%)
Aug 09, 2005
33.25
33.69
33.08
33.35
44,012
+0.12(+0.36%)
Aug 08, 2005
33.49
33.82
33.20
33.23
38,724
-0.34(-1.01%)
Aug 05, 2005
33.60
33.64
33.29
33.57
48,909
+0.18(+0.54%)
Aug 04, 2005
33.43
33.81
33.06
33.39
47,892
+0.12(+0.36%)
Aug 03, 2005
33.53
33.62
33.17
33.27
21,890
-0.43(-1.28%)
Aug 02, 2005
33.96
33.96
33.54
33.70
80,487
-0.05(-0.15%)
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
.