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, 2010
37.24
37.78
36.90
37.09
71,395
+0.06(+0.16%)
Sep 29, 2010
36.64
37.17
36.36
37.03
36,057
+0.17(+0.46%)
Sep 28, 2010
36.50
37.01
36.15
36.86
74,939
+0.35(+0.96%)
Sep 27, 2010
36.55
37.05
36.04
36.51
91,391
+0.00(+0.00%)
Sep 24, 2010
35.89
36.53
35.25
36.51
88,424
+1.06(+2.99%)
Sep 23, 2010
35.29
35.78
35.20
35.45
132,353
-0.07(-0.20%)
Sep 22, 2010
35.80
36.16
35.34
35.52
51,920
-0.36(-1.00%)
Sep 21, 2010
36.16
36.75
35.87
35.88
53,163
-0.42(-1.16%)
Sep 20, 2010
36.16
36.44
35.59
36.30
162,339
+0.31(+0.86%)
Sep 17, 2010
36.57
36.71
35.86
35.99
100,174
-0.83(-2.25%)
Sep 15, 2010
36.77
36.93
36.12
36.82
54,232
-0.07(-0.19%)
Sep 14, 2010
37.38
37.38
36.85
36.89
74,645
-0.51(-1.36%)
Sep 13, 2010
37.02
37.56
36.62
37.40
103,267
+0.79(+2.16%)
Sep 10, 2010
37.09
37.20
36.41
36.61
64,593
-0.36(-0.97%)
Sep 09, 2010
37.15
37.53
36.72
36.97
27,551
+0.10(+0.27%)
Sep 08, 2010
36.97
37.20
36.61
36.87
54,682
+0.02(+0.05%)
Sep 07, 2010
37.40
37.40
36.75
36.85
49,569
-0.79(-2.10%)
Sep 03, 2010
38.19
38.19
37.28
37.64
94,051
-0.29(-0.76%)
Sep 02, 2010
37.77
38.04
37.27
37.93
54,367
+0.18(+0.48%)
Sep 01, 2010
37.24
38.08
36.47
37.75
107,596
+1.01(+2.75%)
Aug 31, 2010
36.18
36.87
35.94
36.74
160,902
+0.47(+1.30%)
Aug 30, 2010
37.09
37.18
36.24
36.27
81,790
-0.99(-2.66%)
Aug 27, 2010
37.02
37.32
36.73
37.26
64,969
+0.41(+1.11%)
Aug 26, 2010
36.88
36.99
36.50
36.85
144,223
+0.06(+0.16%)
Aug 25, 2010
35.41
36.82
35.41
36.79
132,592
+1.05(+2.94%)
Aug 24, 2010
34.99
36.12
34.75
35.74
130,531
+0.66(+1.88%)
Aug 23, 2010
35.80
35.97
35.07
35.08
45,351
-0.46(-1.29%)
Aug 20, 2010
35.54
35.75
34.98
35.54
77,379
-0.23(-0.64%)
Aug 19, 2010
37.00
37.24
35.32
35.77
105,937
-1.44(-3.87%)
Aug 18, 2010
37.13
37.87
36.58
37.21
65,734
+0.03(+0.08%)
Aug 17, 2010
37.30
37.67
36.84
37.18
76,703
+0.36(+0.98%)
Aug 16, 2010
35.99
37.16
35.91
36.82
52,809
+0.59(+1.63%)
Aug 13, 2010
36.63
37.04
36.11
36.23
81,367
-0.59(-1.60%)
Aug 12, 2010
36.48
37.35
36.04
36.82
125,124
-0.02(-0.05%)
Aug 11, 2010
38.35
38.35
36.80
36.84
91,551
-1.70(-4.41%)
Aug 10, 2010
38.81
39.17
38.54
38.54
103,394
-0.80(-2.03%)
Aug 09, 2010
39.04
39.43
38.68
39.34
76,053
+0.43(+1.11%)
Aug 06, 2010
38.44
39.00
38.20
38.91
133,372
-0.05(-0.13%)
Aug 05, 2010
38.84
39.16
38.66
38.96
111,401
-0.07(-0.18%)
Aug 04, 2010
38.32
39.28
38.17
39.03
114,007
+1.05(+2.76%)
Aug 03, 2010
37.82
38.68
37.38
37.98
80,235
+0.06(+0.16%)
Aug 02, 2010
38.05
38.11
36.99
37.92
82,893
+0.47(+1.26%)
Jul 30, 2010
37.08
38.04
37.08
37.45
55,220
-0.24(-0.64%)
Jul 29, 2010
37.89
38.02
37.00
37.69
61,708
+0.22(+0.59%)
Jul 28, 2010
38.52
38.66
37.40
37.47
74,744
-1.22(-3.15%)
Jul 27, 2010
38.80
39.53
38.54
38.69
102,686
+0.16(+0.42%)
Jul 26, 2010
38.00
38.56
37.00
38.53
61,771
+0.64(+1.69%)
Jul 23, 2010
36.87
38.32
36.45
37.89
93,774
+0.91(+2.46%)
Jul 22, 2010
36.41
37.03
35.95
36.98
77,497
+1.15(+3.21%)
Jul 21, 2010
36.98
37.31
35.76
35.83
71,960
-1.10(-2.98%)
Jul 20, 2010
36.38
36.99
36.04
36.93
89,694
+0.26(+0.71%)
Jul 19, 2010
36.01
36.77
36.00
36.67
94,329
+0.88(+2.46%)
Jul 16, 2010
37.04
37.09
35.71
35.79
84,741
-1.59(-4.25%)
Jul 15, 2010
38.10
38.24
36.97
37.38
58,450
-0.58(-1.53%)
Jul 14, 2010
37.75
37.96
37.33
37.96
84,516
-0.04(-0.11%)
Jul 13, 2010
37.50
38.66
37.39
38.00
156,684
+0.95(+2.56%)
Jul 12, 2010
36.48
37.29
36.37
37.05
92,743
+0.57(+1.56%)
Jul 09, 2010
35.80
36.51
35.80
36.48
45,218
+0.59(+1.64%)
Jul 08, 2010
36.06
36.07
35.33
35.89
36,870
+0.04(+0.11%)
Jul 07, 2010
34.91
35.87
34.78
35.85
101,846
+1.12(+3.22%)
Jul 06, 2010
34.89
35.22
34.23
34.73
97,197
+0.32(+0.93%)
Jul 02, 2010
35.16
35.23
34.12
34.41
41,434
-0.42(-1.21%)
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
.