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 (%)
Feb 27, 2015
36.55
36.76
36.20
36.60
594,902
+0.02(+0.05%)
Feb 26, 2015
36.36
36.69
36.31
36.58
404,352
+0.26(+0.72%)
Feb 25, 2015
36.21
36.40
35.99
36.32
471,825
-0.01(-0.03%)
Feb 24, 2015
35.85
36.35
35.67
36.33
592,840
+0.61(+1.71%)
Feb 23, 2015
35.29
35.72
34.99
35.72
353,280
+0.22(+0.62%)
Feb 20, 2015
35.27
35.52
34.77
35.50
345,676
+0.21(+0.60%)
Feb 19, 2015
35.12
35.51
34.80
35.29
419,029
-0.03(-0.08%)
Feb 18, 2015
35.82
36.00
35.14
35.32
478,646
-0.77(-2.13%)
Feb 17, 2015
35.92
36.12
35.60
36.09
396,541
+0.15(+0.42%)
Feb 13, 2015
36.04
35.94
35.94
35.94
451,100
-0.13(-0.36%)
Feb 12, 2015
35.47
36.11
35.12
36.07
608,647
+0.78(+2.21%)
Feb 11, 2015
35.88
35.92
34.65
35.29
1,102,954
-0.64(-1.78%)
Feb 10, 2015
35.50
35.99
34.93
35.93
1,265,445
+0.68(+1.93%)
Feb 09, 2015
35.11
35.70
35.00
35.25
1,024,680
+0.02(+0.06%)
Feb 06, 2015
34.70
35.30
34.63
35.23
646,082
+0.71(+2.06%)
Feb 05, 2015
34.00
34.62
33.84
34.52
546,293
+0.74(+2.19%)
Feb 04, 2015
33.56
34.06
33.56
33.78
582,343
+0.06(+0.18%)
Feb 03, 2015
33.19
33.97
32.97
33.72
807,479
+0.67(+2.03%)
Feb 02, 2015
32.58
33.21
32.51
33.05
853,741
+0.62(+1.91%)
Jan 30, 2015
33.02
33.30
32.42
32.43
921,827
-0.93(-2.79%)
Jan 29, 2015
33.39
33.96
33.19
33.36
677,474
+0.13(+0.39%)
Jan 28, 2015
34.16
34.62
33.19
33.23
841,156
-0.86(-2.52%)
Jan 27, 2015
34.31
34.69
34.01
34.09
593,891
-0.74(-2.12%)
Jan 26, 2015
34.87
35.18
34.40
34.83
523,836
-0.14(-0.40%)
Jan 23, 2015
35.26
35.46
34.76
34.97
704,559
-0.23(-0.65%)
Jan 22, 2015
34.12
35.54
33.86
35.20
910,842
+1.32(+3.90%)
Jan 21, 2015
34.00
34.31
33.68
33.88
785,831
-0.02(-0.06%)
Jan 20, 2015
33.69
34.01
33.35
33.90
727,521
+0.30(+0.89%)
Jan 16, 2015
33.63
33.70
32.49
33.60
1,138,882
+1.05(+3.23%)
Jan 15, 2015
33.16
33.44
32.35
32.55
854,422
-0.69(-2.08%)
Jan 14, 2015
33.62
33.77
32.91
33.24
644,353
-0.90(-2.64%)
Jan 13, 2015
34.67
34.98
33.73
34.14
670,514
-0.17(-0.50%)
Jan 12, 2015
34.82
34.90
34.15
34.31
530,281
-0.50(-1.44%)
Jan 09, 2015
35.81
35.81
34.76
34.81
437,304
-0.92(-2.57%)
Jan 08, 2015
35.08
35.76
34.93
35.73
517,712
+1.06(+3.06%)
Jan 07, 2015
35.03
35.17
34.05
34.67
536,325
+0.00(+0.00%)
Jan 06, 2015
35.76
36.04
34.47
34.67
635,920
-1.08(-3.02%)
Jan 05, 2015
36.61
36.63
35.65
35.75
373,038
-1.19(-3.22%)
Jan 02, 2015
38.22
38.22
36.61
36.94
694,628
-0.98(-2.58%)
Dec 31, 2014
37.92
37.92
37.92
37.92
757,600
+0.06(+0.16%)
Dec 30, 2014
37.81
38.01
37.55
37.86
543,937
-0.12(-0.32%)
Dec 29, 2014
37.50
38.10
37.27
37.98
478,727
+0.48(+1.28%)
Dec 26, 2014
37.36
37.77
37.05
37.50
232,397
+0.30(+0.81%)
Dec 24, 2014
37.39
37.20
37.20
37.20
130,200
-0.21(-0.56%)
Dec 23, 2014
37.10
37.44
36.68
37.41
257,158
+0.60(+1.63%)
Dec 22, 2014
36.51
36.85
36.24
36.81
250,214
+0.30(+0.82%)
Dec 19, 2014
37.46
37.46
36.48
36.51
1,284,870
-1.04(-2.77%)
Dec 18, 2014
37.74
37.82
37.38
37.55
417,365
+0.15(+0.40%)
Dec 17, 2014
35.86
37.46
35.65
37.40
662,726
+1.79(+5.03%)
Dec 16, 2014
35.15
36.20
34.90
35.61
478,472
+0.36(+1.02%)
Dec 15, 2014
35.41
35.62
35.01
35.25
717,032
+0.00(+0.00%)
Dec 12, 2014
35.20
35.71
34.91
35.25
396,153
-0.33(-0.91%)
Dec 11, 2014
36.21
36.30
35.50
35.58
559,341
-0.54(-1.51%)
Dec 10, 2014
37.68
37.70
36.08
36.12
441,629
-1.60(-4.24%)
Dec 09, 2014
36.57
37.78
36.39
37.72
366,423
+0.83(+2.25%)
Dec 08, 2014
37.17
37.50
36.74
36.89
319,823
-0.29(-0.78%)
Dec 05, 2014
36.19
37.37
35.57
37.18
549,290
+1.19(+3.31%)
Dec 04, 2014
36.09
36.45
35.78
35.99
243,936
-0.16(-0.44%)
Dec 03, 2014
36.01
36.32
35.79
36.15
371,318
+0.11(+0.31%)
Dec 02, 2014
35.32
36.22
35.32
36.04
219,781
+0.72(+2.04%)
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
.