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, 2011
20.93
21.25
20.70
20.93
232,976
-0.25(-1.18%)
Sep 29, 2011
21.55
21.69
20.58
21.18
236,939
+0.08(+0.38%)
Sep 28, 2011
21.76
21.77
21.10
21.10
408,740
-0.63(-2.90%)
Sep 27, 2011
21.69
21.87
21.47
21.73
272,032
+0.42(+1.97%)
Sep 26, 2011
20.41
21.35
20.23
21.31
299,969
+1.07(+5.29%)
Sep 23, 2011
19.87
20.46
19.57
20.24
186,040
+0.35(+1.76%)
Sep 22, 2011
19.77
20.25
19.14
19.89
352,826
-0.35(-1.73%)
Sep 21, 2011
21.10
21.25
20.23
20.24
487,494
-0.90(-4.26%)
Sep 20, 2011
21.20
21.42
21.01
21.14
203,309
-0.07(-0.33%)
Sep 19, 2011
21.53
21.53
21.10
21.21
152,946
-0.52(-2.39%)
Sep 16, 2011
22.29
22.29
21.64
21.73
525,487
-0.46(-2.07%)
Sep 15, 2011
22.10
22.19
21.56
22.19
133,970
+0.29(+1.32%)
Sep 14, 2011
21.28
22.09
21.03
21.90
198,044
+0.84(+3.99%)
Sep 13, 2011
21.07
21.43
20.79
21.06
175,925
+0.15(+0.72%)
Sep 12, 2011
20.80
21.51
20.39
20.91
226,032
-0.21(-0.99%)
Sep 09, 2011
21.46
21.69
20.76
21.12
255,672
-0.57(-2.63%)
Sep 08, 2011
22.06
22.17
21.58
21.69
108,400
-0.57(-2.56%)
Sep 07, 2011
21.73
22.36
21.50
22.26
214,876
+0.76(+3.53%)
Sep 06, 2011
21.07
21.52
20.85
21.50
202,365
-0.03(-0.14%)
Sep 02, 2011
22.06
22.43
21.50
21.53
250,282
-1.08(-4.78%)
Sep 01, 2011
22.82
23.06
22.37
22.61
300,574
-0.11(-0.48%)
Aug 31, 2011
22.48
22.86
22.32
22.72
410,188
+0.45(+2.02%)
Aug 30, 2011
22.01
22.49
21.70
22.27
547,112
+0.16(+0.72%)
Aug 29, 2011
21.79
22.13
21.79
22.11
251,779
+0.58(+2.69%)
Aug 26, 2011
21.35
21.67
21.13
21.53
265,982
+0.04(+0.19%)
Aug 25, 2011
22.53
22.71
21.37
21.49
280,369
-0.72(-3.24%)
Aug 24, 2011
22.11
22.65
21.89
22.21
206,688
+0.16(+0.73%)
Aug 23, 2011
21.54
22.10
21.48
22.05
203,599
+0.63(+2.94%)
Aug 22, 2011
21.63
22.70
21.00
21.42
231,155
+0.32(+1.52%)
Aug 19, 2011
21.47
22.27
21.04
21.10
202,887
-0.52(-2.41%)
Aug 18, 2011
22.46
22.47
21.51
21.62
264,593
-1.13(-4.97%)
Aug 17, 2011
22.57
23.00
22.31
22.75
217,665
-22.06(-49.23%)
Aug 16, 2011
46.18
46.38
44.55
44.81
1,058,800
-1.74(-3.74%)
Aug 15, 2011
45.78
46.55
45.78
46.55
39,750
+1.24(+2.74%)
Aug 12, 2011
46.26
46.90
45.16
45.31
67,374
-0.69(-1.50%)
Aug 11, 2011
45.21
46.57
45.01
46.00
204,928
+0.91(+2.02%)
Aug 10, 2011
48.38
49.25
45.05
45.09
267,758
-4.19(-8.50%)
Aug 09, 2011
48.97
50.46
46.75
49.28
344,333
+1.42(+2.97%)
Aug 08, 2011
49.61
51.45
47.64
47.86
283,234
-3.10(-6.08%)
Aug 05, 2011
51.14
52.03
49.58
50.96
126,320
+0.17(+0.33%)
Aug 04, 2011
52.67
53.03
50.72
50.79
110,948
-2.29(-4.31%)
Aug 03, 2011
51.70
53.15
51.70
53.08
70,796
+1.45(+2.81%)
Aug 02, 2011
52.46
53.19
51.56
51.63
50,994
-1.08(-2.05%)
Aug 01, 2011
52.59
52.84
51.96
52.71
66,533
+0.76(+1.46%)
Jul 29, 2011
51.00
51.96
51.00
51.95
62,707
+0.71(+1.39%)
Jul 28, 2011
51.69
51.69
51.20
51.24
46,526
-0.22(-0.43%)
Jul 27, 2011
52.60
52.68
51.37
51.46
95,656
-1.20(-2.28%)
Jul 26, 2011
53.68
53.68
52.65
52.66
70,676
-1.00(-1.86%)
Jul 25, 2011
53.38
54.00
53.27
53.66
92,462
+0.09(+0.17%)
Jul 22, 2011
53.51
54.22
53.34
53.57
119,302
-0.31(-0.58%)
Jul 21, 2011
53.75
54.29
53.40
53.88
69,373
+0.38(+0.71%)
Jul 20, 2011
53.47
53.75
53.11
53.50
98,347
+0.70(+1.33%)
Jul 19, 2011
52.50
53.02
52.13
52.80
97,279
+0.79(+1.52%)
Jul 18, 2011
52.02
52.55
51.73
52.01
93,276
-0.42(-0.80%)
Jul 15, 2011
51.77
52.71
51.71
52.43
110,909
+0.10(+0.19%)
Jul 14, 2011
52.94
52.95
51.66
52.33
102,200
-0.87(-1.64%)
Jul 13, 2011
52.25
53.34
52.09
53.20
205,852
+1.03(+1.97%)
Jul 12, 2011
51.52
52.34
51.52
52.17
96,307
+0.57(+1.10%)
Jul 11, 2011
52.81
52.89
51.45
51.60
131,141
-1.63(-3.06%)
Jul 08, 2011
53.37
53.64
52.59
53.23
93,589
-0.48(-0.89%)
Jul 07, 2011
54.03
55.42
53.53
53.71
166,636
-0.04(-0.07%)
Jul 06, 2011
53.12
53.91
53.04
53.75
75,210
+0.52(+0.98%)
Jul 05, 2011
52.93
53.39
52.67
53.23
100,149
+0.42(+0.80%)
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
.