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 28, 2007
30.75
31.33
30.44
30.53
50,450
-0.12(-0.39%)
Sep 27, 2007
31.06
31.11
30.21
30.65
95,863
-0.35(-1.13%)
Sep 26, 2007
31.63
31.79
30.89
31.00
59,298
-0.31(-0.99%)
Sep 25, 2007
32.11
32.19
31.28
31.31
50,624
-1.02(-3.15%)
Sep 24, 2007
31.99
32.71
31.79
32.33
61,316
+0.27(+0.84%)
Sep 21, 2007
33.00
33.00
32.04
32.06
79,191
-0.80(-2.43%)
Sep 20, 2007
33.41
33.43
32.57
32.86
33,972
-0.64(-1.91%)
Sep 19, 2007
33.14
33.87
33.14
33.50
59,692
+0.62(+1.89%)
Sep 18, 2007
31.89
33.10
31.33
32.88
85,062
+1.32(+4.18%)
Sep 17, 2007
31.47
31.68
31.23
31.56
29,973
+0.06(+0.19%)
Sep 14, 2007
30.80
31.50
30.74
31.50
43,142
+0.34(+1.09%)
Sep 13, 2007
30.87
31.46
30.72
31.16
32,641
+0.44(+1.43%)
Sep 12, 2007
30.59
30.85
30.30
30.72
29,896
-0.08(-0.26%)
Sep 11, 2007
30.59
30.83
30.29
30.80
35,986
+0.44(+1.45%)
Sep 10, 2007
30.48
30.48
30.10
30.36
46,995
+0.09(+0.30%)
Sep 07, 2007
30.31
30.68
30.00
30.27
33,918
-0.37(-1.21%)
Sep 06, 2007
30.19
30.64
30.00
30.64
85,032
+0.49(+1.63%)
Sep 05, 2007
30.09
30.54
30.00
30.15
33,135
-0.25(-0.82%)
Sep 04, 2007
30.52
30.57
30.00
30.40
49,051
-0.19(-0.62%)
Aug 31, 2007
30.87
30.87
30.48
30.59
18,718
+0.10(+0.33%)
Aug 30, 2007
30.66
30.68
30.29
30.49
34,431
-0.54(-1.74%)
Aug 29, 2007
30.03
31.03
29.56
31.03
42,830
+1.11(+3.71%)
Aug 28, 2007
30.71
30.71
29.92
29.92
32,020
-1.06(-3.42%)
Aug 27, 2007
31.12
31.28
30.81
30.98
22,787
-0.12(-0.39%)
Aug 24, 2007
31.26
31.32
30.74
31.10
36,432
-0.20(-0.64%)
Aug 23, 2007
32.11
32.16
31.16
31.30
26,299
-0.72(-2.25%)
Aug 22, 2007
31.99
32.11
31.58
32.02
59,650
+0.15(+0.47%)
Aug 21, 2007
31.34
32.27
31.34
31.87
232,319
+0.62(+1.98%)
Aug 20, 2007
30.54
31.41
30.41
31.25
140,887
+0.49(+1.59%)
Aug 17, 2007
30.52
31.16
30.00
30.76
175,787
+0.92(+3.08%)
Aug 16, 2007
27.84
30.10
27.84
29.84
133,801
+1.50(+5.29%)
Aug 15, 2007
28.00
28.74
28.00
28.34
60,990
+0.14(+0.50%)
Aug 14, 2007
28.30
28.55
28.12
28.20
33,610
-0.05(-0.18%)
Aug 13, 2007
29.31
29.36
27.86
28.25
103,653
-0.89(-3.05%)
Aug 10, 2007
28.80
29.75
28.51
29.14
177,135
-0.06(-0.21%)
Aug 09, 2007
28.48
30.00
28.48
29.20
151,011
-0.69(-2.31%)
Aug 08, 2007
29.66
30.72
29.25
29.89
157,354
+0.52(+1.77%)
Aug 07, 2007
29.14
30.59
28.68
29.37
100,620
+0.07(+0.24%)
Aug 06, 2007
27.64
29.76
27.31
29.30
176,919
+1.74(+6.31%)
Aug 03, 2007
27.58
28.84
27.26
27.56
150,601
-0.98(-3.43%)
Aug 02, 2007
28.48
28.87
28.26
28.54
97,846
+0.17(+0.60%)
Aug 01, 2007
28.27
28.68
27.73
28.37
147,214
+0.12(+0.42%)
Jul 31, 2007
28.92
29.29
27.91
28.25
158,412
-0.40(-1.40%)
Jul 30, 2007
28.53
29.08
28.07
28.65
102,207
+0.07(+0.24%)
Jul 27, 2007
28.33
29.13
28.15
28.58
183,645
+0.21(+0.74%)
Jul 26, 2007
28.78
29.39
27.64
28.37
82,677
-0.77(-2.64%)
Jul 25, 2007
29.46
29.54
28.89
29.14
78,969
-0.11(-0.38%)
Jul 24, 2007
29.75
29.83
29.22
29.25
110,778
-0.75(-2.50%)
Jul 23, 2007
29.94
30.23
29.75
30.00
74,168
+0.24(+0.81%)
Jul 20, 2007
30.02
30.09
29.13
29.76
93,890
-0.33(-1.10%)
Jul 19, 2007
29.88
30.30
29.88
30.09
43,154
+0.29(+0.97%)
Jul 18, 2007
29.74
29.97
29.50
29.80
95,846
-0.13(-0.43%)
Jul 17, 2007
29.70
30.05
29.62
29.93
317,926
+0.42(+1.42%)
Jul 16, 2007
29.68
30.44
29.45
29.51
157,860
-0.14(-0.47%)
Jul 13, 2007
29.48
30.68
29.00
29.65
307,231
+1.33(+4.70%)
Jul 12, 2007
26.99
28.38
26.76
28.32
167,001
+1.54(+5.75%)
Jul 11, 2007
27.05
27.40
26.61
26.78
44,920
-0.29(-1.07%)
Jul 10, 2007
27.95
27.95
26.95
27.07
55,287
-0.88(-3.15%)
Jul 09, 2007
28.52
28.52
27.73
27.95
66,001
-0.52(-1.83%)
Jul 06, 2007
28.12
28.51
28.05
28.47
37,654
+0.28(+0.99%)
Jul 05, 2007
28.30
28.35
28.00
28.19
39,714
-0.13(-0.46%)
Jul 03, 2007
28.39
28.44
28.15
28.32
53,407
+0.04(+0.14%)
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
.