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 (%)
Dec 31, 2008
28.18
30.02
27.79
29.64
201,530
+1.63(+5.82%)
Dec 30, 2008
26.97
28.01
26.37
28.01
120,984
+1.33(+4.99%)
Dec 29, 2008
27.30
27.94
26.63
26.68
122,834
-0.58(-2.13%)
Dec 26, 2008
26.90
27.47
25.71
27.26
26,690
+0.68(+2.56%)
Dec 24, 2008
26.59
26.61
26.01
26.58
31,587
+0.01(+0.04%)
Dec 23, 2008
26.85
27.42
25.92
26.57
43,285
-0.03(-0.11%)
Dec 22, 2008
26.17
26.87
25.97
26.60
105,227
+0.40(+1.53%)
Dec 19, 2008
27.43
27.70
26.06
26.20
125,512
-0.84(-3.11%)
Dec 18, 2008
28.17
28.24
26.86
27.04
92,223
-0.62(-2.24%)
Dec 17, 2008
26.48
27.97
26.48
27.66
80,371
+0.80(+2.98%)
Dec 16, 2008
26.34
26.94
26.01
26.86
83,547
+0.94(+3.63%)
Dec 15, 2008
27.11
27.11
25.41
25.92
71,657
-1.10(-4.07%)
Dec 12, 2008
25.23
27.02
25.05
27.02
69,900
+1.45(+5.67%)
Dec 11, 2008
26.94
27.75
25.05
25.57
153,012
-1.69(-6.20%)
Dec 10, 2008
27.82
28.30
26.48
27.26
119,872
-0.35(-1.27%)
Dec 09, 2008
27.74
29.00
27.54
27.61
233,254
-0.44(-1.57%)
Dec 08, 2008
28.16
28.16
26.62
28.05
206,759
+0.25(+0.90%)
Dec 05, 2008
25.41
27.96
24.62
27.80
163,010
+2.07(+8.05%)
Dec 04, 2008
25.68
27.34
25.32
25.73
172,218
-0.46(-1.76%)
Dec 03, 2008
25.16
27.00
24.89
26.19
97,806
+0.30(+1.16%)
Dec 02, 2008
24.95
26.21
24.73
25.89
157,892
+1.46(+5.98%)
Dec 01, 2008
26.57
27.07
24.10
24.43
194,204
-2.79(-10.25%)
Nov 28, 2008
27.58
28.02
26.61
27.22
34,102
-0.62(-2.23%)
Nov 26, 2008
27.17
28.21
26.58
27.84
128,090
+0.49(+1.79%)
Nov 25, 2008
26.94
27.54
25.99
27.35
151,385
+0.99(+3.76%)
Nov 24, 2008
25.47
26.99
25.47
26.36
233,374
+0.78(+3.05%)
Nov 21, 2008
25.93
26.20
24.69
25.58
375,860
+0.17(+0.67%)
Nov 20, 2008
25.36
26.71
25.18
25.41
243,533
-0.01(-0.04%)
Nov 19, 2008
25.78
26.72
25.26
25.42
172,134
-0.56(-2.16%)
Nov 18, 2008
27.27
28.92
25.20
25.98
199,817
-1.04(-3.85%)
Nov 17, 2008
27.84
28.38
26.95
27.02
198,828
-1.05(-3.74%)
Nov 14, 2008
29.95
30.69
28.06
28.07
232,400
-2.55(-8.33%)
Nov 13, 2008
29.73
30.68
28.67
30.62
222,374
+1.20(+4.08%)
Nov 12, 2008
30.09
30.48
29.18
29.42
369,447
-0.88(-2.90%)
Nov 11, 2008
30.57
31.81
30.27
30.30
229,100
-0.72(-2.32%)
Nov 10, 2008
31.83
32.00
30.57
31.02
275,851
-0.23(-0.74%)
Nov 07, 2008
31.67
31.80
30.71
31.25
257,859
+0.34(+1.10%)
Nov 06, 2008
31.67
32.61
29.98
30.91
578,864
-1.45(-4.48%)
Nov 05, 2008
31.86
33.24
31.40
32.36
394,236
+0.02(+0.06%)
Nov 04, 2008
30.29
32.44
29.77
32.34
416,801
+2.05(+6.77%)
Nov 03, 2008
30.07
30.97
29.72
30.29
273,054
-0.11(-0.36%)
Oct 31, 2008
30.09
30.67
29.59
30.40
299,534
-0.05(-0.16%)
Oct 30, 2008
30.15
30.92
29.92
30.45
310,325
+0.63(+2.11%)
Oct 29, 2008
29.32
30.66
29.18
29.82
409,173
+0.54(+1.84%)
Oct 28, 2008
29.32
29.85
28.66
29.28
350,322
+0.96(+3.39%)
Oct 27, 2008
27.47
29.18
27.47
28.32
83,640
+0.06(+0.21%)
Oct 24, 2008
26.22
29.10
25.06
28.26
186,368
+0.39(+1.40%)
Oct 23, 2008
28.05
28.44
27.31
27.87
142,408
-0.57(-2.00%)
Oct 22, 2008
28.31
29.00
27.98
28.44
189,426
-0.11(-0.39%)
Oct 21, 2008
28.37
29.22
28.26
28.55
107,967
-0.45(-1.55%)
Oct 20, 2008
28.82
29.64
28.57
29.00
135,231
+0.43(+1.51%)
Oct 17, 2008
30.49
30.95
28.46
28.57
194,970
-1.42(-4.73%)
Oct 16, 2008
28.32
30.12
27.56
29.99
315,795
+2.36(+8.54%)
Oct 15, 2008
26.03
28.93
26.03
27.63
316,322
+1.34(+5.10%)
Oct 14, 2008
26.09
26.80
25.08
26.29
154,965
+1.27(+5.08%)
Oct 13, 2008
25.23
25.23
23.46
25.02
178,385
+1.25(+5.26%)
Oct 10, 2008
20.38
24.43
20.00
23.77
193,913
+2.92(+14.00%)
Oct 09, 2008
24.92
25.12
20.85
20.85
186,564
-3.47(-14.27%)
Oct 08, 2008
25.66
27.10
24.00
24.32
121,186
-2.36(-8.85%)
Oct 07, 2008
28.13
28.74
25.51
26.68
69,429
-1.41(-5.02%)
Oct 06, 2008
26.62
29.70
26.62
28.09
105,699
+0.15(+0.54%)
Oct 03, 2008
28.49
30.00
27.50
27.94
66,232
+0.18(+0.65%)
Oct 02, 2008
27.50
28.46
27.29
27.76
68,306
+0.23(+0.84%)
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
.