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 (%)
Jul 30, 2004
25.93
26.37
25.54
25.55
25,200
-0.53(-2.03%)
Jul 29, 2004
25.56
26.08
25.41
26.08
28,600
+0.71(+2.80%)
Jul 28, 2004
25.00
25.56
24.80
25.37
52,700
+0.03(+0.12%)
Jul 27, 2004
25.39
25.39
24.95
25.34
27,300
+0.46(+1.85%)
Jul 26, 2004
24.93
25.39
24.76
24.88
67,100
-0.09(-0.36%)
Jul 23, 2004
24.83
25.18
24.60
24.97
147,600
-0.01(-0.04%)
Jul 22, 2004
24.99
25.24
24.56
24.98
75,100
+0.20(+0.81%)
Jul 21, 2004
25.02
25.10
24.50
24.78
36,300
-0.29(-1.16%)
Jul 20, 2004
24.62
25.07
24.41
25.07
26,300
+0.34(+1.37%)
Jul 19, 2004
24.86
25.10
24.42
24.73
39,400
+0.18(+0.73%)
Jul 16, 2004
24.94
25.00
24.45
24.55
41,800
-0.36(-1.45%)
Jul 15, 2004
24.76
25.03
24.58
24.91
94,700
-0.06(-0.24%)
Jul 14, 2004
24.05
24.97
24.05
24.97
137,800
+1.11(+4.65%)
Jul 13, 2004
23.10
24.03
23.00
23.86
97,000
+2.11(+9.70%)
Jul 12, 2004
23.96
24.09
21.75
21.75
154,900
-2.12(-8.88%)
Jul 09, 2004
23.16
23.93
23.03
23.87
36,900
+0.90(+3.92%)
Jul 08, 2004
22.83
23.32
22.81
22.97
25,100
+0.07(+0.31%)
Jul 07, 2004
23.49
23.57
22.84
22.90
16,600
-0.55(-2.35%)
Jul 06, 2004
22.67
23.74
22.60
23.45
28,600
+0.83(+3.67%)
Jul 02, 2004
22.75
23.15
22.56
22.62
122,000
-0.44(-1.91%)
Jul 01, 2004
23.49
23.49
22.83
23.06
95,500
-0.26(-1.11%)
Jun 30, 2004
23.20
23.61
22.90
23.32
35,100
+0.16(+0.69%)
Jun 29, 2004
23.02
23.42
22.54
23.16
27,400
+0.32(+1.40%)
Jun 28, 2004
23.50
23.50
22.82
22.84
34,600
-0.59(-2.52%)
Jun 25, 2004
23.10
23.62
22.43
23.43
40,100
+0.85(+3.76%)
Jun 24, 2004
22.86
23.00
22.49
22.58
31,100
+0.02(+0.09%)
Jun 23, 2004
21.97
22.85
21.97
22.56
31,800
+0.26(+1.17%)
Jun 22, 2004
22.30
22.44
22.05
22.30
15,300
-0.02(-0.09%)
Jun 21, 2004
22.40
22.80
22.32
22.32
33,500
-0.12(-0.53%)
Jun 18, 2004
22.88
22.91
22.44
22.44
56,000
-0.20(-0.88%)
Jun 17, 2004
22.99
23.04
22.38
22.64
32,900
-0.29(-1.26%)
Jun 16, 2004
22.50
22.98
22.50
22.93
16,800
+0.04(+0.17%)
Jun 15, 2004
22.61
22.95
22.51
22.89
18,600
+0.14(+0.62%)
Jun 14, 2004
22.92
22.95
22.65
22.75
28,200
-0.27(-1.17%)
Jun 10, 2004
22.89
23.27
22.81
23.02
25,500
+0.22(+0.96%)
Jun 09, 2004
23.01
23.17
22.66
22.80
12,700
-0.21(-0.91%)
Jun 08, 2004
22.92
23.22
22.92
23.01
12,600
+0.01(+0.04%)
Jun 07, 2004
23.09
23.54
22.84
23.00
15,800
-0.03(-0.13%)
Jun 04, 2004
23.67
23.67
22.75
23.03
19,600
-0.14(-0.60%)
Jun 03, 2004
23.42
23.53
22.75
23.17
29,300
-0.46(-1.95%)
Jun 02, 2004
23.41
24.20
23.31
23.63
19,700
-0.42(-1.75%)
Jun 01, 2004
24.25
24.25
23.24
24.05
17,600
-0.15(-0.62%)
May 28, 2004
23.85
24.29
23.70
24.20
29,400
+0.25(+1.04%)
May 27, 2004
23.90
24.17
23.90
23.95
52,800
-0.06(-0.25%)
May 26, 2004
23.34
24.16
23.24
24.01
80,900
+0.75(+3.22%)
May 25, 2004
22.56
23.34
22.07
23.26
34,000
+0.81(+3.61%)
May 24, 2004
22.64
22.64
21.89
22.45
13,900
+0.11(+0.49%)
May 21, 2004
21.74
22.35
21.42
22.34
18,500
+0.60(+2.76%)
May 20, 2004
21.76
22.74
21.04
21.74
255,600
-0.30(-1.36%)
May 19, 2004
22.14
22.99
21.81
22.04
30,900
-0.54(-2.39%)
May 18, 2004
22.54
23.25
21.76
22.58
31,000
+0.38(+1.71%)
May 17, 2004
22.91
23.18
22.07
22.20
17,100
-0.11(-0.49%)
May 14, 2004
22.68
22.69
22.08
22.31
17,400
-0.26(-1.15%)
May 13, 2004
23.49
23.49
22.03
22.57
20,300
-0.52(-2.25%)
May 12, 2004
21.75
23.09
21.75
23.09
31,700
+0.54(+2.39%)
May 11, 2004
21.83
22.70
21.83
22.55
35,700
+0.04(+0.18%)
May 10, 2004
22.70
23.13
22.01
22.51
40,900
-0.20(-0.88%)
May 07, 2004
23.61
24.06
22.69
22.71
16,500
-1.18(-4.94%)
May 06, 2004
24.02
24.02
23.50
23.89
13,800
-0.02(-0.08%)
May 05, 2004
23.78
24.10
23.74
23.91
22,000
+0.01(+0.04%)
May 04, 2004
23.88
24.05
23.51
23.90
38,000
+0.36(+1.53%)
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
.