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 (%)
Jan 31, 2006
36.29
36.45
36.00
36.44
26,528
+0.09(+0.25%)
Jan 30, 2006
36.76
36.80
36.30
36.35
28,619
-0.60(-1.62%)
Jan 27, 2006
37.00
37.09
36.77
36.95
20,307
+0.23(+0.63%)
Jan 26, 2006
36.73
36.75
36.56
36.72
27,957
+0.09(+0.25%)
Jan 25, 2006
36.70
37.10
36.33
36.63
26,315
-0.05(-0.14%)
Jan 24, 2006
36.53
36.82
36.45
36.68
42,009
+0.17(+0.47%)
Jan 23, 2006
36.70
36.80
36.45
36.51
32,604
-0.05(-0.14%)
Jan 20, 2006
37.65
37.65
36.27
36.56
101,872
-1.02(-2.71%)
Jan 19, 2006
37.03
37.63
37.03
37.58
78,905
+0.78(+2.12%)
Jan 18, 2006
36.58
37.16
36.58
36.80
78,588
+0.13(+0.35%)
Jan 17, 2006
37.07
37.19
36.41
36.67
10,490
-0.30(-0.81%)
Jan 13, 2006
36.86
37.25
36.86
36.97
25,183
+0.00(+0.00%)
Jan 12, 2006
36.71
37.00
36.71
36.97
29,500
+0.07(+0.19%)
Jan 11, 2006
37.55
37.55
36.44
36.90
35,046
-0.75(-1.99%)
Jan 10, 2006
37.21
38.00
37.02
37.65
18,652
+0.29(+0.78%)
Jan 09, 2006
37.15
37.55
36.92
37.36
78,908
+0.03(+0.08%)
Jan 06, 2006
37.46
37.69
37.17
37.33
28,935
+0.04(+0.11%)
Jan 05, 2006
37.61
37.78
37.28
37.29
14,711
-0.40(-1.06%)
Jan 04, 2006
37.28
38.09
37.13
37.69
32,003
+0.16(+0.43%)
Jan 03, 2006
37.09
37.62
36.51
37.53
53,591
+0.63(+1.71%)
Dec 30, 2005
37.12
37.34
36.90
36.90
29,937
-0.15(-0.40%)
Dec 29, 2005
37.32
37.57
37.00
37.05
14,308
-0.20(-0.54%)
Dec 28, 2005
37.16
37.53
37.00
37.25
14,600
+0.13(+0.35%)
Dec 27, 2005
37.44
37.53
37.01
37.12
25,300
-0.29(-0.78%)
Dec 23, 2005
36.99
37.49
36.99
37.41
8,562
+0.37(+1.00%)
Dec 22, 2005
37.44
37.70
36.63
37.04
66,297
-0.06(-0.16%)
Dec 21, 2005
36.59
37.19
36.56
37.10
62,819
+0.72(+1.98%)
Dec 20, 2005
36.38
36.94
36.32
36.38
22,072
-0.16(-0.44%)
Dec 19, 2005
36.75
37.04
36.33
36.54
42,947
-0.52(-1.40%)
Dec 16, 2005
37.06
37.18
36.92
37.06
72,474
+0.09(+0.24%)
Dec 15, 2005
37.76
37.76
36.93
36.97
44,093
-0.66(-1.75%)
Dec 14, 2005
37.42
38.07
37.33
37.63
36,671
+0.32(+0.86%)
Dec 13, 2005
37.47
37.56
36.91
37.31
51,542
-0.12(-0.32%)
Dec 12, 2005
38.63
38.68
37.19
37.43
99,111
-0.99(-2.58%)
Dec 09, 2005
38.19
38.69
38.02
38.42
53,975
+0.24(+0.63%)
Dec 08, 2005
37.85
38.71
37.55
38.18
94,379
+0.23(+0.61%)
Dec 07, 2005
37.30
37.98
37.17
37.95
79,335
+0.75(+2.02%)
Dec 06, 2005
37.08
37.37
36.95
37.20
130,308
+0.21(+0.57%)
Dec 05, 2005
37.08
37.08
36.65
36.99
55,576
-0.01(-0.03%)
Dec 02, 2005
37.00
37.18
36.59
37.00
54,262
-0.03(-0.08%)
Dec 01, 2005
37.16
37.24
36.96
37.03
63,168
-0.07(-0.19%)
Nov 30, 2005
37.15
37.42
36.82
37.10
73,075
+0.10(+0.27%)
Nov 29, 2005
36.95
37.35
36.66
37.00
159,086
+0.22(+0.60%)
Nov 28, 2005
37.30
37.30
36.66
36.78
102,626
-0.52(-1.39%)
Nov 25, 2005
37.41
37.41
37.24
37.30
11,227
-0.11(-0.29%)
Nov 23, 2005
36.70
37.47
36.58
37.41
36,887
+0.55(+1.49%)
Nov 22, 2005
37.20
37.23
36.76
36.86
45,593
-0.59(-1.58%)
Nov 21, 2005
37.70
37.70
37.26
37.45
29,557
-0.12(-0.32%)
Nov 18, 2005
38.37
38.37
37.35
37.57
47,465
-0.45(-1.18%)
Nov 17, 2005
36.34
38.38
36.34
38.02
113,048
+1.52(+4.16%)
Nov 16, 2005
36.98
36.98
36.03
36.50
29,143
-0.56(-1.51%)
Nov 15, 2005
37.17
37.53
36.97
37.06
25,754
-0.11(-0.30%)
Nov 14, 2005
38.00
38.19
37.06
37.17
45,181
-0.83(-2.18%)
Nov 11, 2005
36.75
38.28
36.70
38.00
76,187
+1.20(+3.26%)
Nov 10, 2005
35.72
37.13
35.52
36.80
48,466
+1.09(+3.05%)
Nov 09, 2005
35.07
35.81
35.07
35.71
35,181
+0.49(+1.39%)
Nov 08, 2005
35.35
35.74
35.16
35.22
37,352
-0.33(-0.93%)
Nov 07, 2005
35.30
35.73
35.11
35.55
24,392
+0.10(+0.28%)
Nov 04, 2005
35.06
35.54
34.97
35.45
19,912
+0.40(+1.14%)
Nov 03, 2005
35.68
35.71
34.97
35.05
45,994
-0.45(-1.27%)
Nov 02, 2005
34.60
35.50
34.58
35.50
29,977
+0.60(+1.72%)
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
.