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 (%)
Jul 31, 2013
47.65
48.58
47.50
47.78
0
+0.17(+0.36%)
Jul 30, 2013
47.28
48.03
47.28
47.61
0
+0.38(+0.80%)
Jul 29, 2013
47.51
47.66
47.04
47.23
0
-0.46(-0.96%)
Jul 26, 2013
47.11
47.78
47.02
47.69
0
+0.19(+0.40%)
Jul 25, 2013
47.90
48.32
47.29
47.50
0
-0.40(-0.84%)
Jul 24, 2013
47.49
48.13
47.37
47.90
0
+0.48(+1.01%)
Jul 23, 2013
47.36
47.64
46.97
47.42
0
+0.38(+0.81%)
Jul 22, 2013
46.40
47.24
46.40
47.04
0
+0.39(+0.84%)
Jul 19, 2013
46.74
46.75
46.28
46.65
0
-0.09(-0.19%)
Jul 18, 2013
45.78
46.93
45.57
46.74
0
+1.07(+2.34%)
Jul 17, 2013
45.67
46.38
45.67
45.67
115,784
-0.23(-0.50%)
Jul 16, 2013
45.81
45.93
44.93
45.90
0
+0.00(+0.00%)
Jul 15, 2013
45.00
45.91
44.92
45.90
0
+1.06(+2.36%)
Jul 12, 2013
44.77
45.31
43.99
44.84
0
-0.45(-0.99%)
Jul 11, 2013
46.15
46.28
44.69
45.29
0
-0.67(-1.46%)
Jul 10, 2013
46.51
46.70
45.77
45.96
0
-0.55(-1.19%)
Jul 09, 2013
46.34
46.59
46.13
46.51
0
+0.27(+0.59%)
Jul 08, 2013
46.52
46.85
46.02
46.24
158,576
-0.02(-0.04%)
Jul 05, 2013
45.45
46.62
44.90
46.26
0
+1.67(+3.75%)
Jul 03, 2013
44.19
44.77
44.19
44.59
0
+0.32(+0.72%)
Jul 02, 2013
43.85
44.76
43.77
44.27
0
+0.52(+1.19%)
Jul 01, 2013
43.59
43.85
43.23
43.75
0
+0.42(+0.97%)
Jun 28, 2013
43.38
43.67
43.09
43.33
422,049
-0.07(-0.16%)
Jun 27, 2013
43.79
43.79
43.31
43.40
0
-0.09(-0.21%)
Jun 26, 2013
44.20
44.25
43.43
43.49
0
-0.29(-0.66%)
Jun 25, 2013
43.75
43.99
43.42
43.78
0
+0.30(+0.69%)
Jun 24, 2013
43.60
44.10
43.45
43.48
0
-0.46(-1.05%)
Jun 21, 2013
43.60
44.10
43.54
43.94
442,929
+0.49(+1.13%)
Jun 20, 2013
42.71
43.65
42.71
43.45
0
+0.20(+0.46%)
Jun 19, 2013
43.43
43.45
42.88
43.25
0
-0.20(-0.46%)
Jun 18, 2013
43.44
44.24
43.18
43.45
0
-0.05(-0.11%)
Jun 17, 2013
43.49
43.90
43.12
43.50
84,904
+0.45(+1.05%)
Jun 14, 2013
43.95
44.02
42.87
43.05
0
-0.85(-1.94%)
Jun 13, 2013
43.62
44.13
43.40
43.90
110,052
+0.17(+0.39%)
Jun 12, 2013
44.97
44.97
43.63
43.73
90,792
-0.85(-1.91%)
Jun 11, 2013
43.77
44.73
43.53
44.58
153,838
+0.47(+1.07%)
Jun 10, 2013
44.11
44.26
43.78
44.11
0
+0.60(+1.38%)
Jun 07, 2013
43.38
43.64
42.98
43.51
0
+0.49(+1.14%)
Jun 06, 2013
42.58
43.22
42.36
43.02
110,400
+0.33(+0.77%)
Jun 05, 2013
43.26
43.31
42.63
42.69
0
-0.61(-1.41%)
Jun 04, 2013
43.74
44.22
43.00
43.30
0
-0.37(-0.85%)
Jun 03, 2013
43.81
43.92
42.94
43.67
206,315
+0.02(+0.05%)
May 31, 2013
44.33
44.33
43.63
43.65
93,933
-0.86(-1.93%)
May 30, 2013
44.15
44.72
44.15
44.51
150,746
+0.39(+0.88%)
May 29, 2013
44.18
44.42
43.93
44.12
147,702
-0.42(-0.94%)
May 28, 2013
44.32
44.97
44.12
44.54
219,111
+0.85(+1.95%)
May 24, 2013
43.86
44.02
43.12
43.69
0
-0.29(-0.66%)
May 23, 2013
43.10
44.13
40.68
43.98
0
-0.72(-1.61%)
May 22, 2013
44.64
45.70
44.32
44.70
0
+0.02(+0.04%)
May 21, 2013
44.45
44.96
44.20
44.68
0
+0.16(+0.36%)
May 20, 2013
44.19
44.68
44.09
44.52
0
+0.15(+0.34%)
May 17, 2013
43.97
44.43
43.82
44.37
0
+0.47(+1.07%)
May 16, 2013
43.74
44.07
43.59
43.90
109,696
+0.36(+0.83%)
May 15, 2013
42.84
43.59
42.74
43.54
0
+1.18(+2.79%)
May 13, 2013
41.68
42.37
41.59
42.36
0
+0.50(+1.19%)
May 10, 2013
41.80
42.02
41.77
41.86
0
+0.08(+0.19%)
May 09, 2013
41.62
41.97
41.35
41.78
0
+0.02(+0.05%)
May 08, 2013
42.19
42.19
41.38
41.76
0
-0.42(-1.00%)
May 07, 2013
41.81
42.19
41.45
42.18
0
+0.54(+1.30%)
May 06, 2013
41.01
41.83
40.96
41.64
0
+0.57(+1.39%)
May 03, 2013
41.03
41.28
40.43
41.07
0
+0.64(+1.58%)
May 02, 2013
40.11
40.84
39.82
40.43
0
+0.78(+1.97%)
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
.