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 13, 2018
41.24
41.24
41.24
0
-0.88(-2.09%)
Jul 12, 2018
44.16
44.75
41.52
42.12
6,503,359
-4.10(-8.87%)
Jul 11, 2018
46.32
46.88
45.85
46.22
1,712,021
+0.00(+0.00%)
Jul 10, 2018
46.86
47.18
45.97
46.22
1,124,391
-0.59(-1.26%)
Jul 09, 2018
45.91
46.94
45.73
46.81
680,042
+1.25(+2.74%)
Jul 06, 2018
45.84
44.84
45.56
737,693
+0.34(+0.75%)
Jul 05, 2018
45.52
45.74
45.01
45.22
575,731
-0.06(-0.13%)
Jul 03, 2018
45.28
45.28
45.28
0
-0.03(-0.07%)
Jul 02, 2018
44.43
45.34
44.18
45.31
681,562
+0.27(+0.60%)
Jun 29, 2018
45.77
45.01
45.04
988,325
-0.08(-0.18%)
Jun 28, 2018
45.29
45.64
45.01
45.12
677,260
-0.14(-0.31%)
Jun 27, 2018
46.12
46.28
45.07
45.26
915,676
-0.94(-2.03%)
Jun 26, 2018
46.19
46.39
45.41
46.20
780,159
-0.06(-0.13%)
Jun 25, 2018
46.90
46.94
45.93
46.26
776,058
-0.79(-1.68%)
Jun 22, 2018
47.88
48.00
47.00
47.05
1,540,732
-0.45(-0.95%)
Jun 21, 2018
47.63
47.95
47.05
47.50
620,583
-0.19(-0.40%)
Jun 20, 2018
48.24
48.51
47.63
47.69
717,004
-0.27(-0.56%)
Jun 19, 2018
47.34
48.00
47.06
47.96
981,016
+0.14(+0.29%)
Jun 18, 2018
47.75
48.07
47.07
47.82
999,615
+0.07(+0.15%)
Jun 15, 2018
48.72
47.49
47.75
1,499,093
-0.97(-1.99%)
Jun 14, 2018
49.12
49.39
48.53
48.72
1,239,394
-0.31(-0.63%)
Jun 13, 2018
49.17
49.90
48.73
49.03
1,261,672
+0.09(+0.18%)
Jun 12, 2018
49.25
49.52
48.63
48.94
652,300
-0.27(-0.55%)
Jun 11, 2018
49.94
50.39
49.12
49.21
682,055
-0.61(-1.22%)
Jun 08, 2018
49.48
49.88
49.31
49.82
685,891
+0.21(+0.42%)
Jun 07, 2018
49.55
49.85
49.34
49.61
647,648
+0.34(+0.69%)
Jun 06, 2018
48.48
49.42
48.40
49.27
676,749
+0.97(+2.01%)
Jun 05, 2018
48.16
48.44
48.02
48.30
513,907
-0.01(-0.02%)
Jun 04, 2018
47.92
48.33
47.77
48.31
448,070
+0.55(+1.15%)
Jun 01, 2018
48.16
48.35
47.60
47.76
441,339
+0.22(+0.46%)
May 31, 2018
48.07
48.46
47.46
47.54
633,273
-0.49(-1.02%)
May 30, 2018
47.73
48.22
47.25
48.03
689,083
+0.82(+1.74%)
May 29, 2018
47.67
48.17
46.98
47.21
519,104
-1.03(-2.14%)
May 25, 2018
48.24
48.24
48.24
0
-0.22(-0.45%)
May 24, 2018
48.40
48.55
47.29
48.46
443,783
+0.01(+0.02%)
May 23, 2018
48.82
49.06
48.18
48.45
352,101
-0.48(-0.98%)
May 22, 2018
48.75
49.57
48.75
48.93
568,438
+0.23(+0.47%)
May 21, 2018
48.63
49.03
48.37
48.70
939,409
+0.22(+0.45%)
May 18, 2018
48.99
49.13
48.47
48.48
490,291
-0.54(-1.10%)
May 17, 2018
48.90
49.29
48.64
49.02
480,592
+0.12(+0.25%)
May 16, 2018
48.60
49.12
48.33
48.90
383,131
+0.34(+0.70%)
May 15, 2018
48.03
48.90
47.97
48.56
542,189
+0.39(+0.81%)
May 14, 2018
48.25
48.58
47.98
48.17
397,952
-0.05(-0.10%)
May 11, 2018
48.47
48.53
47.88
48.22
374,937
-0.09(-0.19%)
May 10, 2018
48.20
48.68
47.76
48.31
517,398
+0.07(+0.15%)
May 09, 2018
48.10
48.65
47.80
48.24
739,903
+0.43(+0.90%)
May 08, 2018
47.44
48.22
47.26
47.81
576,397
+0.25(+0.53%)
May 07, 2018
47.51
47.97
46.87
47.56
601,284
+0.29(+0.61%)
May 04, 2018
46.15
47.77
45.86
47.27
593,615
+0.75(+1.61%)
May 03, 2018
46.96
47.10
46.08
46.52
560,844
-0.73(-1.54%)
May 02, 2018
47.17
48.03
46.86
47.25
619,684
+0.09(+0.19%)
May 01, 2018
46.70
47.25
45.92
47.16
779,726
+0.36(+0.77%)
Apr 30, 2018
47.96
47.96
46.79
46.80
720,223
-0.97(-2.03%)
Apr 27, 2018
47.59
47.97
47.29
47.77
852,911
+0.24(+0.50%)
Apr 26, 2018
47.29
48.01
46.89
47.53
575,535
+0.17(+0.36%)
Apr 25, 2018
47.64
47.83
47.02
47.36
642,569
-0.22(-0.46%)
Apr 24, 2018
47.55
48.36
47.05
47.58
640,183
+0.19(+0.40%)
Apr 23, 2018
47.08
47.65
46.92
47.39
721,819
+0.44(+0.94%)
Apr 20, 2018
47.00
47.21
46.41
46.95
687,823
+0.13(+0.28%)
Apr 19, 2018
46.22
47.04
46.22
46.82
783,084
+0.59(+1.28%)
Apr 18, 2018
46.13
46.76
46.06
46.23
896,188
+0.08(+0.17%)
Apr 17, 2018
46.82
47.06
45.77
46.15
1,335,865
-0.16(-0.35%)
Apr 16, 2018
46.57
46.75
45.76
46.31
1,012,802
-0.05(-0.11%)
Apr 13, 2018
47.99
48.20
46.10
46.36
1,558,041
-1.40(-2.93%)
Apr 12, 2018
46.69
48.04
46.60
47.76
2,601,489
+1.53(+3.31%)
Apr 11, 2018
46.44
46.79
46.03
46.23
1,532,834
-0.68(-1.45%)
Apr 10, 2018
46.97
47.16
46.17
46.91
1,417,503
+0.56(+1.21%)
Apr 09, 2018
47.11
47.66
46.30
46.35
1,146,435
-0.47(-1.00%)
Apr 06, 2018
48.00
48.30
46.35
46.82
1,079,822
-1.76(-3.62%)
Apr 05, 2018
48.57
48.90
47.93
48.58
974,168
+0.38(+0.79%)
Apr 04, 2018
47.05
48.39
47.05
48.20
899,747
+0.27(+0.56%)
Apr 03, 2018
47.39
48.31
47.09
47.93
1,253,723
+0.97(+2.07%)
Apr 02, 2018
47.91
48.26
46.21
46.96
1,000,340
-1.31(-2.71%)
Mar 29, 2018
48.27
48.27
48.27
0
+0.95(+2.01%)
Mar 28, 2018
46.76
47.86
46.38
47.32
1,067,782
+0.34(+0.72%)
Mar 27, 2018
48.26
48.46
46.55
46.98
1,084,583
-1.05(-2.19%)
Mar 26, 2018
47.44
48.12
46.67
48.03
1,033,721
+1.45(+3.11%)
Mar 23, 2018
47.74
48.25
46.46
46.58
2,260,082
-0.77(-1.63%)
Mar 22, 2018
49.72
50.23
47.30
47.35
2,679,938
-3.45(-6.79%)
Mar 21, 2018
50.78
51.48
50.11
50.80
718,565
+0.10(+0.20%)
Mar 20, 2018
51.32
51.48
50.68
50.70
723,145
-0.34(-0.67%)
Mar 19, 2018
51.98
52.12
50.66
51.04
1,129,127
-0.94(-1.81%)
Mar 16, 2018
51.54
52.54
51.40
51.98
1,534,891
+0.47(+0.91%)
Mar 15, 2018
51.35
51.76
51.05
51.51
585,550
+0.16(+0.31%)
Mar 14, 2018
52.96
52.96
51.20
51.35
616,924
-1.32(-2.51%)
Mar 13, 2018
52.80
53.02
52.45
52.67
707,999
+0.01(+0.02%)
Mar 12, 2018
53.00
53.43
52.37
52.66
536,060
-0.38(-0.72%)
Mar 09, 2018
53.01
53.27
52.10
53.04
602,429
+0.55(+1.05%)
Mar 08, 2018
53.00
53.44
52.08
52.49
546,583
-0.62(-1.17%)
Mar 07, 2018
52.54
53.70
52.02
53.11
838,662
+0.12(+0.23%)
Mar 06, 2018
52.40
53.19
51.80
52.99
900,889
+0.76(+1.46%)
Mar 05, 2018
50.93
52.47
50.47
52.23
535,176
+0.91(+1.77%)
Mar 02, 2018
49.74
51.46
49.07
51.32
546,282
+1.05(+2.09%)
Mar 01, 2018
49.89
50.93
49.33
50.27
746,882
+0.38(+0.76%)
Feb 28, 2018
51.10
51.69
49.88
49.89
781,086
-0.88(-1.73%)
Feb 27, 2018
51.60
52.22
50.76
50.77
530,046
-0.87(-1.68%)
Feb 26, 2018
51.50
51.66
50.71
51.64
436,260
+0.50(+0.98%)
Feb 23, 2018
50.62
51.15
50.28
51.14
557,816
+0.62(+1.23%)
Feb 22, 2018
50.34
50.52
995,074
-0.23(-0.45%)
Feb 21, 2018
50.76
51.62
50.34
50.75
895,420
+0.08(+0.16%)
Feb 20, 2018
51.96
52.11
51.96
50.67
1,291,489
-1.40(-2.69%)
Feb 16, 2018
52.07
52.07
52.07
0
+0.16(+0.31%)
Feb 15, 2018
51.59
51.93
51.32
51.91
699,310
+0.60(+1.17%)
Feb 14, 2018
49.56
51.41
49.22
51.31
973,653
+1.75(+3.53%)
Feb 13, 2018
48.85
49.69
48.58
49.56
1,227,313
+0.54(+1.10%)
Feb 12, 2018
49.10
49.61
48.35
49.02
855,520
+0.22(+0.45%)
Feb 09, 2018
48.26
49.14
47.02
48.80
935,202
+1.25(+2.63%)
Feb 08, 2018
49.46
47.54
47.55
1,111,221
-1.64(-3.33%)
Feb 07, 2018
48.68
49.56
48.45
49.19
657,135
+0.40(+0.82%)
Feb 06, 2018
47.44
49.44
46.06
48.79
2,122,335
-0.47(-0.95%)
Feb 05, 2018
49.70
50.46
48.41
49.26
1,003,813
-1.18(-2.34%)
Feb 02, 2018
50.48
51.50
50.09
50.44
941,160
-0.12(-0.24%)
Feb 01, 2018
49.85
50.61
49.56
50.56
1,262,654
+0.61(+1.22%)
Jan 31, 2018
50.78
50.88
49.61
49.95
6,269,406
-0.45(-0.89%)
Jan 30, 2018
51.17
51.34
50.37
50.40
890,959
-1.10(-2.14%)
Jan 29, 2018
51.82
52.42
51.44
51.50
796,518
-0.31(-0.60%)
Jan 26, 2018
51.82
51.82
51.07
51.81
941,538
+0.26(+0.50%)
Jan 25, 2018
52.37
52.45
51.30
51.55
1,459,859
-0.50(-0.96%)
Jan 24, 2018
53.04
53.10
51.72
52.05
968,689
-0.62(-1.18%)
Jan 23, 2018
52.18
53.12
51.92
52.67
1,702,050
+0.44(+0.84%)
Jan 22, 2018
51.52
52.33
51.38
52.23
1,442,833
+0.71(+1.38%)
Jan 19, 2018
51.06
51.62
51.01
51.52
705,415
+0.30(+0.59%)
Jan 18, 2018
51.02
51.52
50.59
51.22
1,477,058
+0.13(+0.25%)
Jan 17, 2018
51.80
51.88
50.24
51.09
2,047,434
-1.14(-2.18%)
Jan 16, 2018
51.31
52.96
51.00
52.23
3,396,062
-0.24(-0.46%)
Jan 12, 2018
52.47
52.47
52.47
0
-0.03(-0.06%)
Jan 11, 2018
51.24
52.68
50.91
52.50
2,764,392
+1.61(+3.16%)
Jan 10, 2018
51.41
50.89
1,348,429
+0.78(+1.56%)
Jan 09, 2018
50.05
50.65
49.74
50.11
921,754
+0.41(+0.82%)
Jan 08, 2018
50.32
50.45
49.15
49.70
820,407
-0.58(-1.15%)
Jan 05, 2018
49.79
50.36
49.48
50.28
1,569,088
+0.78(+1.58%)
Jan 04, 2018
49.09
50.04
48.86
49.50
1,566,031
+0.99(+2.04%)
Jan 03, 2018
48.99
49.15
48.14
48.51
947,389
+0.12(+0.25%)
Jan 02, 2018
48.84
48.85
47.96
48.39
749,519
-0.06(-0.12%)
Dec 29, 2017
48.45
48.45
48.45
0
-0.36(-0.74%)
Dec 28, 2017
48.53
48.84
48.02
48.81
804,305
+0.56(+1.16%)
Dec 27, 2017
48.91
48.91
48.16
48.25
895,830
-0.59(-1.21%)
Dec 26, 2017
49.25
49.63
48.70
48.84
861,355
-0.60(-1.21%)
Dec 22, 2017
49.39
49.57
48.95
49.44
905,176
+0.24(+0.49%)
Dec 21, 2017
48.65
49.68
48.55
49.20
1,073,059
+0.80(+1.65%)
Dec 20, 2017
48.95
48.95
47.45
48.40
1,264,614
+0.10(+0.21%)
Dec 19, 2017
48.83
48.94
48.22
48.30
1,032,038
-0.27(-0.56%)
Dec 18, 2017
48.17
48.89
48.09
48.57
931,617
+0.83(+1.74%)
Dec 15, 2017
46.48
48.45
46.35
47.74
3,540,517
+1.43(+3.09%)
Dec 14, 2017
46.60
47.12
46.22
46.31
1,464,573
-0.20(-0.43%)
Dec 13, 2017
46.15
47.35
45.79
46.51
1,508,025
+0.38(+0.82%)
Dec 12, 2017
45.68
46.32
45.29
46.13
1,082,148
+0.23(+0.50%)
Dec 11, 2017
46.55
46.73
45.68
45.90
818,270
-0.65(-1.40%)
Dec 08, 2017
46.92
46.92
46.35
46.55
795,182
+0.12(+0.26%)
Dec 07, 2017
45.91
46.89
45.82
46.43
697,798
+0.27(+0.58%)
Dec 06, 2017
46.47
46.88
45.91
46.16
599,313
-0.35(-0.75%)
Dec 05, 2017
48.25
48.72
46.45
46.51
1,163,461
-1.41(-2.94%)
Dec 04, 2017
48.64
49.36
47.87
47.92
1,022,555
+0.25(+0.52%)
Dec 01, 2017
48.27
48.38
46.37
47.67
1,420,971
-0.55(-1.14%)
Nov 30, 2017
48.65
49.54
48.03
48.22
1,608,297
-0.14(-0.29%)
Nov 29, 2017
46.44
48.46
46.44
48.36
1,558,247
+2.23(+4.83%)
Nov 28, 2017
44.49
46.20
44.22
46.13
922,873
+1.85(+4.18%)
Nov 27, 2017
44.15
44.50
43.95
44.28
684,271
+0.06(+0.14%)
Nov 24, 2017
44.52
44.60
44.12
44.22
220,421
-0.08(-0.18%)
Nov 22, 2017
44.56
44.91
44.28
44.30
486,713
-0.15(-0.34%)
Nov 21, 2017
44.78
44.97
44.03
44.45
940,835
-0.07(-0.16%)
Nov 20, 2017
44.25
44.55
44.00
44.52
640,631
+0.42(+0.95%)
Nov 17, 2017
43.72
44.45
43.54
44.10
730,062
+0.03(+0.07%)
Nov 16, 2017
44.46
44.70
44.01
44.07
783,447
-0.12(-0.27%)
Nov 15, 2017
43.44
44.62
42.92
44.19
744,945
+0.41(+0.94%)
Nov 14, 2017
43.21
43.81
43.21
43.78
570,624
+0.22(+0.51%)
Nov 13, 2017
42.68
43.79
42.44
43.56
919,700
+0.50(+1.16%)
Nov 10, 2017
43.36
43.43
42.76
43.06
733,634
-0.02(-0.05%)
Nov 09, 2017
43.73
44.14
42.69
43.08
1,024,334
-0.92(-2.09%)
Nov 08, 2017
44.57
45.02
43.33
44.00
1,172,759
-0.73(-1.63%)
Nov 07, 2017
46.45
46.52
44.62
44.73
969,494
-1.50(-3.24%)
Nov 06, 2017
46.26
46.45
45.95
46.23
374,917
-0.06(-0.13%)
Nov 03, 2017
46.28
46.42
45.83
46.29
351,507
-0.16(-0.34%)
Nov 02, 2017
46.00
46.58
45.47
46.45
494,996
+0.36(+0.78%)
Nov 01, 2017
46.91
47.40
45.94
46.09
530,483
-0.53(-1.14%)
Oct 31, 2017
46.44
46.90
46.14
46.62
666,142
+0.12(+0.26%)
Oct 30, 2017
47.04
47.19
46.33
46.50
577,864
-0.74(-1.57%)
Oct 27, 2017
46.98
47.60
46.88
47.24
650,111
+0.11(+0.23%)
Oct 26, 2017
46.28
47.17
46.11
47.13
685,031
+0.80(+1.73%)
Oct 25, 2017
46.88
46.90
45.84
46.33
1,081,500
-0.34(-0.73%)
Oct 24, 2017
46.88
45.71
46.67
887,149
+0.96(+2.10%)
Oct 23, 2017
46.88
47.05
45.40
45.71
1,222,200
-1.38(-2.93%)
Oct 20, 2017
46.85
47.29
46.48
47.09
969,160
+1.00(+2.17%)
Oct 19, 2017
45.36
46.10
45.12
46.09
504,617
+0.43(+0.94%)
Oct 18, 2017
45.45
45.98
45.27
45.66
733,237
+0.52(+1.15%)
Oct 17, 2017
45.57
45.66
45.05
45.14
751,085
-0.26(-0.57%)
Oct 16, 2017
45.28
45.66
44.98
45.40
713,691
+0.21(+0.46%)
Oct 13, 2017
45.66
45.68
45.00
45.19
970,548
-0.51(-1.12%)
Oct 12, 2017
45.89
46.26
45.45
45.70
1,227,294
-0.68(-1.47%)
Oct 11, 2017
46.61
48.06
45.99
46.38
2,677,939
-1.28(-2.69%)
Oct 10, 2017
47.51
47.87
47.25
47.66
2,020,098
+0.24(+0.51%)
Oct 09, 2017
48.31
48.31
47.29
47.42
738,800
-0.69(-1.43%)
Oct 06, 2017
48.58
48.84
47.83
48.11
709,715
-0.31(-0.64%)
Oct 05, 2017
47.96
48.65
47.64
48.42
662,638
+0.77(+1.62%)
Oct 04, 2017
48.17
48.44
47.54
47.65
645,265
-0.55(-1.14%)
Oct 03, 2017
48.69
48.69
47.75
48.20
980,583
-0.27(-0.56%)
Oct 02, 2017
48.05
48.66
47.67
48.47
871,467
+0.42(+0.87%)
Sep 29, 2017
47.84
48.78
47.37
48.05
1,062,985
+0.44(+0.92%)
Sep 28, 2017
47.81
47.82
46.86
47.61
668,706
-0.04(-0.08%)
Sep 27, 2017
47.01
47.93
46.67
47.65
1,447,950
+1.35(+2.92%)
Sep 26, 2017
46.28
46.40
45.62
46.30
812,772
+0.40(+0.87%)
Sep 25, 2017
45.34
46.12
45.27
45.90
663,487
+0.34(+0.75%)
Sep 22, 2017
45.48
45.64
45.02
45.56
542,364
-0.01(-0.02%)
Sep 21, 2017
45.27
45.78
45.24
45.57
396,931
+0.21(+0.46%)
Sep 20, 2017
44.79
45.46
44.09
45.36
891,630
+0.38(+0.84%)
Sep 19, 2017
44.50
45.14
44.27
44.98
1,001,158
+0.54(+1.22%)
Sep 18, 2017
43.66
44.49
43.57
44.44
906,386
+1.00(+2.30%)
Sep 15, 2017
43.22
43.72
43.20
43.44
1,959,445
+0.07(+0.16%)
Sep 14, 2017
44.32
44.32
42.94
43.37
1,154,827
-0.81(-1.83%)
Sep 13, 2017
43.64
44.31
43.64
44.18
1,631,500
+0.54(+1.24%)
Sep 12, 2017
43.88
42.69
43.64
972,345
+1.16(+2.73%)
Sep 11, 2017
41.65
42.82
41.59
42.48
864,258
+1.54(+3.76%)
Sep 08, 2017
40.26
41.21
40.21
40.94
511,538
+0.59(+1.46%)
Sep 07, 2017
41.52
40.15
40.35
800,034
-1.17(-2.82%)
Sep 06, 2017
41.90
42.05
41.39
41.52
603,766
-0.20(-0.48%)
Sep 05, 2017
43.05
41.43
41.72
774,778
-1.33(-3.09%)
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
.