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 (%)
Sep 30, 2002
22.90
23.10
22.56
22.90
40,200
+0.00(+0.00%)
Sep 27, 2002
23.00
23.62
22.50
22.90
15,200
-0.15(-0.65%)
Sep 26, 2002
22.82
23.25
22.82
23.05
8,478
+0.35(+1.55%)
Sep 25, 2002
23.03
23.10
22.25
22.70
810,000
+0.17(+0.75%)
Sep 24, 2002
21.60
23.00
21.50
22.53
31,100
+0.53(+2.40%)
Sep 23, 2002
24.49
24.49
21.75
22.00
28,801
-2.25(-9.27%)
Sep 20, 2002
24.15
25.10
23.75
24.25
37,600
+0.27(+1.12%)
Sep 19, 2002
23.35
24.19
23.09
23.98
9,400
+0.58(+2.48%)
Sep 18, 2002
23.29
23.42
22.95
23.40
14,600
+0.06(+0.26%)
Sep 17, 2002
25.00
25.23
23.03
23.34
55,799
-1.92(-7.60%)
Sep 16, 2002
25.85
25.87
24.65
25.26
27,200
-0.35(-1.37%)
Sep 13, 2002
25.76
26.10
25.29
25.61
23,400
+0.17(+0.68%)
Sep 12, 2002
25.70
26.05
24.85
25.44
12,000
-0.27(-1.05%)
Sep 11, 2002
26.34
26.34
25.70
25.71
32,800
-0.48(-1.83%)
Sep 10, 2002
25.92
26.40
25.41
26.19
9,700
+0.39(+1.51%)
Sep 09, 2002
25.11
26.12
25.11
25.80
21,571
-0.01(-0.04%)
Sep 06, 2002
24.99
26.37
24.71
25.81
17,700
+1.16(+4.71%)
Sep 05, 2002
25.21
25.66
24.50
24.65
15,100
-1.24(-4.79%)
Sep 04, 2002
25.88
26.40
25.57
25.89
23,583
-0.46(-1.75%)
Sep 03, 2002
26.44
26.45
24.86
26.35
49,700
+0.03(+0.11%)
Aug 30, 2002
24.80
26.32
24.60
26.32
54,800
+1.01(+3.99%)
Aug 29, 2002
24.10
25.31
23.90
25.31
19,000
+1.26(+5.24%)
Aug 28, 2002
24.50
24.73
23.59
24.05
53,517
-0.75(-3.02%)
Aug 27, 2002
24.97
25.22
24.60
24.80
24,800
+0.14(+0.57%)
Aug 26, 2002
24.85
24.90
24.51
24.66
52,500
+0.00(+0.00%)
Aug 23, 2002
24.25
24.95
24.15
24.66
77,108
+0.46(+1.90%)
Aug 22, 2002
22.65
24.20
22.65
24.20
31,100
+1.43(+6.28%)
Aug 21, 2002
22.50
23.25
22.40
22.77
74,800
+0.47(+2.11%)
Aug 20, 2002
22.40
22.72
22.15
22.30
40,000
-2.20(-8.98%)
Aug 16, 2002
22.85
25.00
22.50
24.50
58,050
+1.21(+5.19%)
Aug 15, 2002
23.50
23.74
22.00
23.29
56,384
+0.34(+1.49%)
Aug 14, 2002
22.20
23.65
21.50
22.95
84,600
+0.90(+4.08%)
Aug 13, 2002
21.00
22.05
20.85
22.05
13,700
+1.05(+5.00%)
Aug 12, 2002
20.60
21.55
20.60
21.00
16,400
+0.50(+2.44%)
Aug 07, 2002
20.44
20.50
19.98
20.50
12,900
+0.05(+0.24%)
Aug 06, 2002
20.26
20.61
20.00
20.45
18,464
+0.12(+0.59%)
Aug 05, 2002
22.00
22.00
20.25
20.33
7,300
-1.39(-6.40%)
Aug 02, 2002
22.45
22.45
21.50
21.72
9,900
-0.38(-1.72%)
Aug 01, 2002
21.61
22.20
21.49
22.10
35,100
+0.10(+0.45%)
Jul 31, 2002
21.72
22.00
21.70
22.00
22,600
+0.37(+1.71%)
Jul 30, 2002
21.60
21.85
21.45
21.63
80,400
+0.23(+1.07%)
Jul 29, 2002
19.95
21.65
19.95
21.40
27,300
+1.70(+8.63%)
Jul 26, 2002
18.89
19.70
18.89
19.70
6,400
+0.60(+3.14%)
Jul 25, 2002
19.35
19.89
19.10
19.10
21,300
-0.40(-2.05%)
Jul 24, 2002
18.76
19.80
18.31
19.50
19,012
+0.17(+0.89%)
Jul 23, 2002
17.62
19.70
17.61
19.33
27,320
+1.28(+7.08%)
Jul 22, 2002
18.49
19.60
16.82
18.05
45,750
-1.24(-6.43%)
Jul 19, 2002
20.89
21.14
18.90
19.29
65,200
-3.47(-15.25%)
Jul 17, 2002
23.06
23.33
22.75
22.76
14,000
-0.74(-3.14%)
Jul 12, 2002
23.25
24.33
23.24
23.50
77,600
+0.60(+2.62%)
Jul 11, 2002
23.04
23.05
22.51
22.90
34,500
-0.10(-0.43%)
Jul 10, 2002
22.81
23.00
22.44
23.00
48,400
+0.18(+0.79%)
Jul 09, 2002
22.68
22.82
22.68
22.82
24,600
+0.14(+0.62%)
Jul 08, 2002
22.78
22.78
22.68
22.68
13,800
-0.10(-0.44%)
Jul 05, 2002
22.17
22.80
22.17
22.78
8,300
+0.30(+1.33%)
Jul 04, 2002
22.00
22.65
22.00
22.48
7,600
+0.00(+0.00%)
Jul 03, 2002
22.00
22.65
22.00
22.48
7,600
+0.23(+1.03%)
Jul 02, 2002
22.01
22.55
21.58
22.25
29,700
-0.11(-0.49%)
Jul 01, 2002
22.45
22.60
21.30
22.36
20,100
+0.02(+0.09%)
Jun 28, 2002
22.49
22.62
21.50
22.34
113,200
+0.24(+1.09%)
Jun 27, 2002
21.46
22.50
21.25
22.10
24,900
+0.60(+2.79%)
Jun 26, 2002
22.00
22.20
20.10
21.50
51,700
-0.95(-4.23%)
Jun 25, 2002
21.85
22.65
21.45
22.45
19,100
+0.90(+4.18%)
Jun 21, 2002
22.74
23.00
21.55
21.55
33,900
-0.95(-4.22%)
Jun 20, 2002
22.30
23.00
22.00
22.50
22,000
+0.20(+0.90%)
Jun 19, 2002
22.01
22.70
21.80
22.30
16,400
+0.23(+1.04%)
Jun 18, 2002
44.60
22.75
21.31
22.07
27,200
-22.21(-50.16%)
Jun 14, 2002
42.90
44.50
42.90
44.28
17,600
+1.03(+2.38%)
Jun 12, 2002
46.00
46.25
41.95
43.25
47,900
-1.85(-4.10%)
Jun 11, 2002
45.70
45.75
44.51
45.10
15,200
+0.80(+1.81%)
Jun 10, 2002
45.01
45.20
44.30
44.30
12,800
-0.69(-1.53%)
Jun 07, 2002
44.26
45.50
44.26
44.99
13,000
-0.01(-0.02%)
Jun 06, 2002
45.50
46.25
44.66
45.00
27,400
-0.23(-0.51%)
Jun 05, 2002
44.55
46.00
44.30
45.23
14,300
+1.23(+2.80%)
May 31, 2002
43.65
44.55
43.20
44.00
26,000
-1.00(-2.22%)
May 28, 2002
43.90
45.00
43.90
45.00
37,300
+1.10(+2.50%)
May 27, 2002
42.70
44.50
41.95
43.90
32,700
+0.00(+0.00%)
May 24, 2002
42.70
44.50
41.95
43.90
32,700
+1.16(+2.71%)
May 23, 2002
39.81
42.74
39.81
42.74
23,900
+1.99(+4.88%)
May 22, 2002
40.50
40.65
39.44
40.75
7,100
+1.05(+2.64%)
May 21, 2002
39.86
40.25
39.36
39.70
10,500
-0.27(-0.68%)
May 20, 2002
39.95
40.20
39.40
39.97
4,300
-0.58(-1.43%)
May 17, 2002
39.01
40.55
39.01
40.55
7,300
+0.76(+1.91%)
May 16, 2002
39.01
39.79
39.01
39.79
14,200
+0.25(+0.63%)
May 15, 2002
39.43
39.55
39.00
39.54
5,800
+0.10(+0.25%)
May 14, 2002
39.51
39.99
39.00
39.44
7,600
-0.06(-0.15%)
May 13, 2002
39.80
40.45
38.76
39.50
8,300
-0.04(-0.10%)
May 10, 2002
40.75
41.00
38.52
39.54
19,700
-0.64(-1.60%)
May 09, 2002
39.62
41.00
38.52
40.18
33,700
+0.68(+1.72%)
May 08, 2002
38.94
39.50
38.75
39.50
24,900
+0.65(+1.67%)
May 07, 2002
38.00
38.99
38.00
38.85
24,100
+0.85(+2.24%)
May 06, 2002
37.99
38.00
37.50
38.00
20,600
+0.25(+0.66%)
May 03, 2002
38.00
38.36
37.50
37.75
5,400
-0.65(-1.69%)
May 02, 2002
36.95
39.00
36.00
38.40
33,800
+1.65(+4.49%)
May 01, 2002
36.75
36.89
36.25
36.75
23,100
+0.50(+1.38%)
Apr 30, 2002
35.50
37.05
35.00
36.25
14,600
+0.75(+2.11%)
Apr 29, 2002
33.75
36.00
33.75
35.50
15,300
+1.69(+5.00%)
Apr 26, 2002
33.96
34.14
33.75
33.81
34,900
-0.15(-0.44%)
Apr 25, 2002
34.48
34.48
33.81
33.96
1,400
-0.44(-1.28%)
Apr 24, 2002
34.50
34.50
33.60
34.40
10,800
-0.09(-0.26%)
Apr 23, 2002
34.60
34.60
33.56
34.49
4,700
+0.09(+0.26%)
Apr 22, 2002
33.30
34.40
33.05
34.40
12,200
+0.30(+0.88%)
Apr 19, 2002
33.25
34.25
33.20
34.10
12,200
-0.14(-0.41%)
Apr 18, 2002
33.75
34.49
33.00
34.24
7,800
+0.54(+1.60%)
Apr 17, 2002
34.00
34.49
33.05
33.70
28,700
-0.30(-0.88%)
Apr 16, 2002
33.00
35.65
32.62
34.00
38,200
+1.50(+4.62%)
Apr 15, 2002
32.48
32.90
31.55
32.50
19,200
+1.00(+3.17%)
Apr 12, 2002
32.10
32.60
31.15
31.50
27,700
+0.75(+2.44%)
Apr 11, 2002
30.00
31.25
29.75
30.75
17,400
+1.00(+3.36%)
Apr 10, 2002
29.30
29.75
29.30
29.75
3,600
+0.25(+0.85%)
Apr 09, 2002
29.30
29.50
29.30
29.50
1,400
+0.00(+0.00%)
Apr 08, 2002
29.27
29.50
29.27
29.50
1,500
-0.05(-0.17%)
Apr 05, 2002
29.48
30.00
29.25
29.55
2,600
-0.05(-0.17%)
Apr 04, 2002
29.61
29.73
29.48
29.60
21,900
-0.35(-1.17%)
Apr 03, 2002
29.55
29.95
29.55
29.95
7,600
-0.05(-0.17%)
Apr 02, 2002
29.45
30.00
29.45
30.00
5,100
+0.05(+0.17%)
Apr 01, 2002
29.55
29.95
29.55
29.95
3,200
+0.30(+1.01%)
Mar 29, 2002
30.00
30.00
29.55
29.65
7,300
+0.00(+0.00%)
Mar 28, 2002
30.00
30.00
29.55
29.65
7,300
+0.11(+0.37%)
Mar 27, 2002
29.46
29.56
29.46
29.54
1,600
-0.19(-0.64%)
Mar 26, 2002
29.69
30.00
29.41
29.73
3,200
+0.28(+0.95%)
Mar 25, 2002
29.41
29.75
29.40
29.45
3,900
+0.08(+0.27%)
Mar 22, 2002
29.75
29.95
29.36
29.37
2,900
+0.02(+0.07%)
Mar 21, 2002
29.90
29.90
29.31
29.35
26,800
-0.01(-0.03%)
Mar 20, 2002
29.60
29.75
29.36
29.36
7,500
+0.01(+0.03%)
Mar 19, 2002
29.75
29.95
28.75
29.35
19,500
-0.40(-1.34%)
Mar 18, 2002
28.53
29.75
28.53
29.75
1,000
+1.23(+4.31%)
Mar 15, 2002
28.47
28.95
28.47
28.52
3,600
-0.29(-1.01%)
Mar 14, 2002
29.48
29.50
28.81
28.81
3,600
-0.67(-2.27%)
Mar 13, 2002
28.52
29.48
28.45
29.48
1,200
+0.78(+2.72%)
Mar 12, 2002
29.00
29.48
28.60
28.70
5,300
-0.18(-0.62%)
Mar 11, 2002
28.41
29.38
28.40
28.88
4,000
+0.48(+1.69%)
Mar 08, 2002
28.35
28.99
28.35
28.40
8,000
+0.05(+0.18%)
Mar 07, 2002
28.45
28.65
28.30
28.35
3,200
+0.00(+0.00%)
Mar 06, 2002
28.49
29.00
28.30
28.35
14,000
+0.05(+0.18%)
Mar 05, 2002
29.25
29.25
28.25
28.30
7,300
-0.20(-0.70%)
Mar 04, 2002
28.75
29.38
28.50
28.50
17,100
-0.50(-1.72%)
Mar 01, 2002
28.99
29.00
28.51
29.00
6,200
+0.01(+0.04%)
Feb 28, 2002
28.50
29.60
28.49
28.99
15,900
+0.75(+2.65%)
Feb 27, 2002
28.33
28.33
27.56
28.24
2,000
-0.09(-0.32%)
Feb 26, 2002
27.75
28.43
27.75
28.33
3,400
+0.40(+1.43%)
Feb 25, 2002
27.93
27.93
27.70
27.93
400
-0.07(-0.25%)
Feb 22, 2002
27.43
28.24
27.43
28.00
7,800
+0.61(+2.23%)
Feb 21, 2002
27.35
27.39
27.35
27.39
300
+0.25(+0.92%)
Feb 20, 2002
26.56
27.14
26.56
27.14
7,600
+0.25(+0.93%)
Feb 19, 2002
26.45
26.89
26.45
26.89
11,500
+0.34(+1.28%)
Feb 18, 2002
26.55
26.55
26.55
26.55
2,400
+0.00(+0.00%)
Feb 15, 2002
26.55
26.55
26.55
26.55
2,400
+0.10(+0.38%)
Feb 14, 2002
26.45
26.45
26.45
26.45
0
+0.00(+0.00%)
Feb 13, 2002
26.38
26.89
26.38
26.45
1,200
-0.54(-2.00%)
Feb 12, 2002
26.83
26.99
26.50
26.99
700
+0.39(+1.47%)
Feb 11, 2002
26.15
26.60
26.15
26.60
3,600
+0.25(+0.95%)
Feb 08, 2002
26.10
26.35
26.02
26.35
2,300
+0.10(+0.38%)
Feb 07, 2002
26.00
26.25
25.95
26.25
47,900
+0.24(+0.92%)
Feb 06, 2002
25.99
26.15
25.85
26.01
4,800
+0.01(+0.04%)
Feb 05, 2002
25.60
26.00
25.51
26.00
800
+0.65(+2.56%)
Feb 04, 2002
26.50
27.09
25.35
25.35
1,900
-1.21(-4.56%)
Feb 01, 2002
26.56
26.56
26.56
26.56
100
-0.01(-0.04%)
Jan 31, 2002
26.40
27.02
26.40
26.57
3,300
-0.13(-0.49%)
Jan 30, 2002
26.74
26.75
25.85
26.70
2,000
-0.03(-0.11%)
Jan 29, 2002
26.95
26.95
26.15
26.73
3,400
+0.55(+2.10%)
Jan 28, 2002
26.18
26.18
26.18
26.18
200
+0.07(+0.27%)
Jan 25, 2002
26.40
26.95
25.75
26.11
4,100
+0.24(+0.92%)
Jan 24, 2002
26.40
26.40
25.87
25.87
500
-0.15(-0.58%)
Jan 23, 2002
25.84
26.25
25.05
26.02
7,300
+0.02(+0.08%)
Jan 22, 2002
26.77
26.78
25.50
26.00
7,300
-0.30(-1.14%)
Jan 21, 2002
27.14
27.20
26.10
26.30
28,400
+0.00(+0.00%)
Jan 18, 2002
27.14
27.20
26.10
26.30
28,400
+0.15(+0.57%)
Jan 17, 2002
26.85
26.85
26.15
26.15
6,400
-0.75(-2.79%)
Jan 16, 2002
26.98
27.03
26.90
26.90
6,800
-0.20(-0.74%)
Jan 15, 2002
27.10
27.15
26.93
27.10
5,500
-0.25(-0.91%)
Jan 14, 2002
27.99
27.99
27.35
27.35
32,000
-0.15(-0.55%)
Jan 11, 2002
26.60
28.40
26.50
27.50
81,400
+1.05(+3.97%)
Jan 10, 2002
26.50
26.50
25.75
26.45
2,300
+1.05(+4.13%)
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
.