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 (%)
Mar 31, 2003
27.62
28.00
27.57
27.86
7,550
+0.14(+0.50%)
Mar 28, 2003
28.00
28.00
27.49
27.72
4,600
+0.00(+0.01%)
Mar 27, 2003
27.50
27.93
27.33
27.72
3,200
+0.02(+0.07%)
Mar 26, 2003
27.56
27.93
27.50
27.70
4,700
-0.03(-0.11%)
Mar 25, 2003
27.45
28.10
27.30
27.73
14,100
+0.28(+1.02%)
Mar 24, 2003
28.15
28.15
27.45
27.45
3,008
-0.60(-2.14%)
Mar 21, 2003
27.99
28.15
27.50
28.05
18,701
+0.14(+0.50%)
Mar 20, 2003
26.55
27.91
26.10
27.91
19,179
+0.16(+0.58%)
Mar 19, 2003
27.50
27.91
26.97
27.75
25,630
-0.10(-0.36%)
Mar 18, 2003
27.86
27.95
27.57
27.85
16,600
-0.30(-1.07%)
Mar 17, 2003
28.15
28.25
28.00
28.15
12,400
-0.08(-0.28%)
Mar 14, 2003
28.20
28.35
28.15
28.23
8,100
-0.20(-0.70%)
Mar 13, 2003
28.31
28.69
28.15
28.43
13,000
+0.20(+0.71%)
Mar 12, 2003
28.60
28.60
28.22
28.23
7,300
-0.18(-0.63%)
Mar 11, 2003
28.06
28.52
28.06
28.41
8,400
+0.22(+0.78%)
Mar 10, 2003
27.81
28.29
27.81
28.19
7,400
+0.13(+0.46%)
Mar 07, 2003
27.47
28.25
27.47
28.06
18,900
+0.52(+1.89%)
Mar 06, 2003
27.67
27.81
27.17
27.54
6,400
-0.13(-0.47%)
Mar 05, 2003
27.50
27.67
27.27
27.67
4,900
+0.09(+0.33%)
Mar 04, 2003
28.00
28.00
27.20
27.58
13,000
+0.00(+0.00%)
Mar 03, 2003
26.91
28.00
26.91
27.58
9,000
+0.51(+1.88%)
Feb 28, 2003
26.91
27.51
26.90
27.07
8,000
-0.04(-0.15%)
Feb 27, 2003
26.90
27.11
26.90
27.11
3,900
+0.19(+0.71%)
Feb 26, 2003
27.10
27.12
26.90
26.92
46,000
-0.38(-1.39%)
Feb 25, 2003
27.49
27.49
27.14
27.30
5,100
+0.19(+0.70%)
Feb 24, 2003
27.31
27.62
27.11
27.11
9,000
-0.73(-2.62%)
Feb 21, 2003
27.56
28.00
27.35
27.84
21,600
+0.23(+0.83%)
Feb 20, 2003
28.35
28.35
27.60
27.61
26,500
-0.55(-1.95%)
Feb 19, 2003
27.59
28.47
27.58
28.16
15,100
+0.40(+1.44%)
Feb 18, 2003
27.40
27.76
27.40
27.76
5,100
+0.20(+0.73%)
Feb 14, 2003
27.52
27.64
27.48
27.56
14,600
+0.00(+0.00%)
Feb 13, 2003
27.50
27.61
27.39
27.56
4,500
+0.14(+0.51%)
Feb 12, 2003
27.52
27.54
27.30
27.42
12,800
-0.06(-0.21%)
Feb 11, 2003
27.27
27.54
27.16
27.48
29,200
+0.29(+1.06%)
Feb 10, 2003
27.00
27.30
27.00
27.19
15,100
+0.13(+0.48%)
Feb 07, 2003
27.23
27.31
27.05
27.06
14,600
-0.21(-0.77%)
Feb 06, 2003
27.59
27.60
27.10
27.27
9,000
-0.14(-0.51%)
Feb 05, 2003
27.10
27.70
27.10
27.41
6,700
-0.02(-0.07%)
Feb 04, 2003
28.08
28.18
27.15
27.43
16,400
-0.77(-2.73%)
Feb 03, 2003
28.36
28.49
27.87
28.20
35,300
-0.40(-1.40%)
Jan 31, 2003
28.15
28.60
28.15
28.60
13,100
+0.41(+1.45%)
Jan 30, 2003
27.91
28.39
27.83
28.19
21,800
+0.28(+1.00%)
Jan 29, 2003
28.00
28.05
27.81
27.91
14,800
-0.06(-0.21%)
Jan 28, 2003
28.00
28.22
27.97
27.97
8,400
-0.28(-0.99%)
Jan 27, 2003
28.80
28.80
28.00
28.25
30,000
-0.19(-0.67%)
Jan 24, 2003
28.99
29.00
28.44
28.44
33,300
-0.47(-1.63%)
Jan 23, 2003
27.10
29.00
27.10
28.91
37,000
+0.96(+3.43%)
Jan 22, 2003
28.10
28.50
27.75
27.95
24,600
-0.35(-1.24%)
Jan 21, 2003
28.45
28.45
28.00
28.30
27,000
+0.15(+0.53%)
Jan 17, 2003
28.00
28.58
28.00
28.15
24,000
+0.19(+0.68%)
Jan 16, 2003
28.20
28.60
27.94
27.96
28,500
-0.13(-0.46%)
Jan 15, 2003
28.07
28.75
28.04
28.09
40,000
+0.04(+0.14%)
Jan 14, 2003
26.61
28.05
26.30
28.05
29,300
+1.44(+5.41%)
Jan 13, 2003
25.64
26.86
25.38
26.61
40,600
+1.39(+5.51%)
Jan 10, 2003
24.15
25.25
24.00
25.22
24,000
+1.17(+4.87%)
Jan 09, 2003
24.23
24.25
23.91
24.05
11,200
+0.39(+1.65%)
Jan 08, 2003
23.50
23.80
23.40
23.66
9,300
-0.06(-0.25%)
Jan 07, 2003
23.75
23.99
23.55
23.72
23,800
-0.30(-1.25%)
Jan 06, 2003
23.36
24.17
23.36
24.02
11,600
+0.30(+1.26%)
Jan 03, 2003
23.75
23.75
23.58
23.72
10,800
-0.12(-0.50%)
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
.