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 (%)
Apr 30, 2015
39.60
39.84
38.68
38.76
583,386
-1.06(-2.66%)
Apr 29, 2015
39.56
40.30
39.41
39.82
307,616
+0.01(+0.03%)
Apr 28, 2015
39.14
39.92
38.95
39.81
281,780
+0.73(+1.87%)
Apr 27, 2015
39.51
39.72
38.68
39.08
378,700
-0.34(-0.86%)
Apr 24, 2015
39.84
40.13
39.33
39.42
251,498
-0.43(-1.08%)
Apr 23, 2015
39.75
40.01
39.59
39.85
226,383
-0.12(-0.30%)
Apr 22, 2015
39.94
40.15
39.59
39.97
275,143
+0.05(+0.13%)
Apr 21, 2015
39.92
40.24
39.59
39.92
289,114
+0.07(+0.18%)
Apr 20, 2015
40.04
40.36
39.75
39.85
348,921
+0.15(+0.38%)
Apr 17, 2015
40.05
40.38
39.65
39.70
614,607
-0.70(-1.73%)
Apr 16, 2015
40.80
40.80
39.96
40.40
658,507
-0.48(-1.17%)
Apr 15, 2015
39.24
41.09
39.03
40.88
1,244,817
+1.92(+4.93%)
Apr 14, 2015
38.00
38.98
37.83
38.96
1,260,353
+1.33(+3.53%)
Apr 13, 2015
37.88
37.99
37.29
37.63
678,187
-0.03(-0.08%)
Apr 10, 2015
37.30
37.69
36.91
37.66
305,143
+0.56(+1.51%)
Apr 09, 2015
36.99
37.12
36.44
37.10
345,290
+0.11(+0.30%)
Apr 08, 2015
36.98
37.25
36.90
36.99
262,513
-0.02(-0.05%)
Apr 07, 2015
37.08
37.43
36.97
37.01
216,130
-0.05(-0.13%)
Apr 06, 2015
36.84
37.35
36.31
37.06
266,698
-0.22(-0.59%)
Apr 02, 2015
36.74
37.28
37.28
37.28
321,400
+0.45(+1.22%)
Apr 01, 2015
36.71
36.97
36.35
36.83
260,452
-0.10(-0.27%)
Mar 31, 2015
37.45
37.67
36.76
36.93
354,838
-0.55(-1.47%)
Mar 30, 2015
36.83
37.80
36.83
37.48
368,827
+0.87(+2.38%)
Mar 27, 2015
36.56
36.66
36.16
36.61
227,483
+0.06(+0.16%)
Mar 26, 2015
36.28
36.57
35.83
36.55
229,057
+0.25(+0.69%)
Mar 25, 2015
37.43
37.68
36.20
36.30
356,802
-0.96(-2.58%)
Mar 24, 2015
37.40
37.72
37.17
37.26
325,847
-0.16(-0.43%)
Mar 23, 2015
37.72
37.90
37.25
37.42
365,126
-0.40(-1.06%)
Mar 20, 2015
37.54
37.90
37.48
37.82
759,829
+0.41(+1.10%)
Mar 19, 2015
37.07
37.45
36.73
37.41
245,850
+0.10(+0.27%)
Mar 18, 2015
37.50
37.96
36.93
37.31
471,342
-0.32(-0.85%)
Mar 17, 2015
37.13
37.69
36.87
37.63
418,728
+0.30(+0.80%)
Mar 16, 2015
37.24
37.38
36.93
37.33
341,884
+0.18(+0.48%)
Mar 13, 2015
37.25
37.35
36.50
37.15
302,842
-0.05(-0.13%)
Mar 12, 2015
36.90
37.25
36.53
37.20
568,600
+0.67(+1.83%)
Mar 11, 2015
36.36
36.57
36.15
36.53
387,374
+0.28(+0.77%)
Mar 10, 2015
37.00
37.00
36.21
36.25
384,523
-0.89(-2.40%)
Mar 09, 2015
36.84
37.28
36.57
37.14
557,635
+0.44(+1.20%)
Mar 06, 2015
36.39
37.26
36.23
36.70
522,854
+0.20(+0.55%)
Mar 05, 2015
36.37
36.73
36.15
36.50
240,046
+0.09(+0.25%)
Mar 04, 2015
36.41
36.55
36.15
36.41
462,787
-0.14(-0.38%)
Mar 03, 2015
36.80
36.96
36.54
36.55
495,506
-0.35(-0.95%)
Mar 02, 2015
36.51
36.91
36.30
36.90
509,081
+0.30(+0.82%)
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%)
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
.