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 (%)
Nov 30, 2011
27.33
28.35
27.33
28.35
332,244
+1.61(+6.02%)
Nov 29, 2011
26.76
26.87
26.46
26.74
161,761
-0.05(-0.19%)
Nov 28, 2011
26.65
26.94
26.45
26.79
243,268
+0.54(+2.06%)
Nov 25, 2011
26.28
26.65
26.25
26.25
128,847
-0.16(-0.61%)
Nov 23, 2011
26.45
26.58
26.14
26.41
311,027
-0.09(-0.34%)
Nov 22, 2011
26.50
26.64
26.09
26.50
225,720
+0.00(+0.00%)
Nov 21, 2011
26.24
26.78
26.24
26.50
220,279
-0.16(-0.60%)
Nov 18, 2011
26.60
26.92
26.48
26.66
233,624
+0.08(+0.30%)
Nov 17, 2011
26.44
27.00
26.36
26.58
165,993
+0.04(+0.15%)
Nov 16, 2011
26.65
27.02
26.16
26.54
198,354
-0.32(-1.19%)
Nov 15, 2011
26.15
27.07
26.07
26.86
264,265
+0.50(+1.90%)
Nov 14, 2011
26.48
26.62
26.10
26.36
291,737
+0.00(+0.00%)
Nov 11, 2011
26.21
26.57
26.19
26.36
461,727
+0.43(+1.66%)
Nov 10, 2011
25.96
26.08
25.69
25.93
180,763
+0.36(+1.41%)
Nov 09, 2011
26.07
26.26
25.44
25.57
248,703
-0.87(-3.29%)
Nov 08, 2011
26.24
26.58
25.94
26.44
164,583
+0.21(+0.80%)
Nov 07, 2011
25.07
26.31
25.07
26.23
280,770
+1.16(+4.63%)
Nov 04, 2011
25.58
25.58
24.80
25.07
286,255
-0.67(-2.60%)
Nov 03, 2011
25.11
25.95
24.64
25.74
170,300
+0.76(+3.04%)
Nov 02, 2011
24.50
25.02
24.32
24.98
218,759
+0.81(+3.35%)
Nov 01, 2011
24.61
24.90
24.11
24.17
284,256
-0.70(-2.81%)
Oct 31, 2011
25.11
25.31
24.87
24.87
238,068
-0.44(-1.74%)
Oct 28, 2011
25.07
25.41
24.82
25.31
251,600
+0.06(+0.24%)
Oct 27, 2011
24.81
25.85
24.67
25.25
271,771
+0.77(+3.15%)
Oct 26, 2011
24.23
24.70
23.95
24.48
182,095
+0.62(+2.60%)
Oct 25, 2011
24.46
24.55
23.82
23.86
298,578
-0.74(-3.01%)
Oct 24, 2011
24.35
24.67
24.03
24.60
286,191
+0.30(+1.23%)
Oct 21, 2011
24.35
24.40
23.66
24.30
993,911
+0.35(+1.46%)
Oct 20, 2011
23.85
24.16
23.56
23.95
256,937
+0.02(+0.08%)
Oct 19, 2011
23.79
24.40
23.78
23.93
375,502
+0.03(+0.13%)
Oct 18, 2011
23.48
24.01
23.37
23.90
359,930
+0.50(+2.14%)
Oct 17, 2011
23.50
23.84
23.02
23.40
300,755
-0.24(-1.02%)
Oct 14, 2011
24.35
24.65
23.46
23.64
323,119
-0.51(-2.11%)
Oct 13, 2011
23.38
24.19
22.99
24.15
344,045
+0.68(+2.90%)
Oct 12, 2011
22.85
23.54
22.53
23.47
233,102
+0.69(+3.03%)
Oct 11, 2011
22.31
22.83
21.95
22.78
155,094
+0.35(+1.56%)
Oct 10, 2011
21.71
22.44
21.69
22.43
178,708
+1.05(+4.91%)
Oct 07, 2011
22.10
22.10
21.27
21.38
284,954
-0.68(-3.08%)
Oct 06, 2011
21.96
22.12
21.60
22.06
357,617
+0.26(+1.19%)
Oct 05, 2011
22.20
22.20
21.67
21.80
372,637
-0.56(-2.50%)
Oct 04, 2011
20.47
22.47
20.12
22.36
324,928
+1.72(+8.33%)
Oct 03, 2011
20.67
21.29
20.39
20.64
306,903
-0.29(-1.39%)
Sep 30, 2011
20.93
21.25
20.70
20.93
232,976
-0.25(-1.18%)
Sep 29, 2011
21.55
21.69
20.58
21.18
236,939
+0.08(+0.38%)
Sep 28, 2011
21.76
21.77
21.10
21.10
408,740
-0.63(-2.90%)
Sep 27, 2011
21.69
21.87
21.47
21.73
272,032
+0.42(+1.97%)
Sep 26, 2011
20.41
21.35
20.23
21.31
299,969
+1.07(+5.29%)
Sep 23, 2011
19.87
20.46
19.57
20.24
186,040
+0.35(+1.76%)
Sep 22, 2011
19.77
20.25
19.14
19.89
352,826
-0.35(-1.73%)
Sep 21, 2011
21.10
21.25
20.23
20.24
487,494
-0.90(-4.26%)
Sep 20, 2011
21.20
21.42
21.01
21.14
203,309
-0.07(-0.33%)
Sep 19, 2011
21.53
21.53
21.10
21.21
152,946
-0.52(-2.39%)
Sep 16, 2011
22.29
22.29
21.64
21.73
525,487
-0.46(-2.07%)
Sep 15, 2011
22.10
22.19
21.56
22.19
133,970
+0.29(+1.32%)
Sep 14, 2011
21.28
22.09
21.03
21.90
198,044
+0.84(+3.99%)
Sep 13, 2011
21.07
21.43
20.79
21.06
175,925
+0.15(+0.72%)
Sep 12, 2011
20.80
21.51
20.39
20.91
226,032
-0.21(-0.99%)
Sep 09, 2011
21.46
21.69
20.76
21.12
255,672
-0.57(-2.63%)
Sep 08, 2011
22.06
22.17
21.58
21.69
108,400
-0.57(-2.56%)
Sep 07, 2011
21.73
22.36
21.50
22.26
214,876
+0.76(+3.53%)
Sep 06, 2011
21.07
21.52
20.85
21.50
202,365
-0.03(-0.14%)
Sep 02, 2011
22.06
22.43
21.50
21.53
250,282
-1.08(-4.78%)
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
.