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 (%)
Dec 31, 2004
34.62
34.66
33.65
34.03
107,500
-0.59(-1.70%)
Dec 30, 2004
34.45
34.92
34.45
34.62
32,600
+0.14(+0.41%)
Dec 29, 2004
34.31
34.48
34.14
34.48
37,200
+0.18(+0.52%)
Dec 28, 2004
34.05
34.30
33.93
34.30
53,300
+0.24(+0.70%)
Dec 27, 2004
34.31
34.31
33.87
34.06
39,000
-0.14(-0.41%)
Dec 23, 2004
34.04
34.31
34.00
34.20
63,100
-0.10(-0.29%)
Dec 22, 2004
34.15
34.30
33.90
34.30
42,400
+0.28(+0.82%)
Dec 21, 2004
33.93
34.23
33.81
34.02
66,000
-0.08(-0.23%)
Dec 20, 2004
34.60
34.60
33.95
34.10
115,900
-0.45(-1.30%)
Dec 17, 2004
34.82
35.00
34.34
34.55
116,600
-0.31(-0.89%)
Dec 16, 2004
35.06
35.39
34.84
34.86
44,800
-0.30(-0.85%)
Dec 15, 2004
35.15
35.35
34.85
35.16
54,600
+0.27(+0.77%)
Dec 14, 2004
34.46
35.20
34.45
34.89
43,600
+0.30(+0.86%)
Dec 13, 2004
34.50
34.97
34.29
34.59
96,400
-0.13(-0.37%)
Dec 10, 2004
34.00
35.17
34.00
34.72
106,900
+0.40(+1.17%)
Dec 09, 2004
34.71
34.71
34.00
34.32
137,100
-0.62(-1.77%)
Dec 08, 2004
35.97
35.97
34.65
34.94
148,300
-0.82(-2.29%)
Dec 07, 2004
35.75
36.00
35.75
35.76
88,900
+0.02(+0.06%)
Dec 06, 2004
36.37
36.37
35.66
35.74
62,400
-0.54(-1.49%)
Dec 03, 2004
36.61
36.79
36.22
36.28
114,100
-0.54(-1.47%)
Dec 02, 2004
36.40
36.92
36.38
36.82
52,500
+0.15(+0.41%)
Dec 01, 2004
36.18
36.99
35.10
36.67
94,600
+1.02(+2.86%)
Nov 30, 2004
36.04
36.24
35.50
35.65
86,600
-0.20(-0.56%)
Nov 29, 2004
35.44
36.20
35.14
35.85
105,900
+0.65(+1.85%)
Nov 26, 2004
35.45
35.45
35.01
35.20
31,600
+0.06(+0.17%)
Nov 24, 2004
34.78
35.74
34.59
35.14
75,000
+0.05(+0.14%)
Nov 23, 2004
35.47
35.82
34.94
35.09
80,400
-0.30(-0.85%)
Nov 22, 2004
34.59
35.45
34.17
35.39
87,500
+0.95(+2.76%)
Nov 19, 2004
34.34
34.76
34.14
34.44
95,200
+0.12(+0.35%)
Nov 18, 2004
34.00
34.82
34.00
34.32
70,100
-0.16(-0.46%)
Nov 17, 2004
34.58
34.58
34.10
34.48
87,600
+0.15(+0.44%)
Nov 16, 2004
34.33
34.71
34.10
34.33
62,000
-0.39(-1.12%)
Nov 15, 2004
33.72
34.72
33.72
34.72
71,200
+0.76(+2.24%)
Nov 12, 2004
33.61
34.01
33.15
33.96
64,800
+0.41(+1.22%)
Nov 11, 2004
33.23
33.57
33.03
33.55
54,300
+0.23(+0.69%)
Nov 10, 2004
32.58
33.64
32.41
33.32
58,500
+0.70(+2.15%)
Nov 09, 2004
32.50
32.62
32.03
32.62
55,200
+0.14(+0.43%)
Nov 08, 2004
31.72
32.50
31.64
32.48
77,600
+0.68(+2.14%)
Nov 05, 2004
32.48
32.48
31.71
31.80
55,400
-0.05(-0.16%)
Nov 04, 2004
31.11
32.00
31.11
31.85
574,500
+0.09(+0.28%)
Nov 03, 2004
32.30
32.30
31.30
31.76
155,800
-0.29(-0.90%)
Nov 02, 2004
32.39
32.50
31.88
32.05
33,300
-0.33(-1.02%)
Nov 01, 2004
32.35
32.50
32.00
32.38
46,700
+0.10(+0.29%)
Oct 29, 2004
32.10
32.40
32.10
32.28
27,700
+0.08(+0.26%)
Oct 28, 2004
32.26
32.26
31.94
32.20
35,900
+0.10(+0.31%)
Oct 27, 2004
32.00
32.16
31.92
32.10
42,100
+0.02(+0.06%)
Oct 26, 2004
31.55
32.39
31.54
32.08
55,400
+0.12(+0.38%)
Oct 25, 2004
32.48
32.55
31.82
31.96
57,600
+0.08(+0.25%)
Oct 22, 2004
32.13
32.20
31.80
31.88
25,900
-0.31(-0.96%)
Oct 21, 2004
32.07
32.24
31.56
32.19
27,100
+0.21(+0.66%)
Oct 20, 2004
32.00
32.06
31.64
31.98
26,800
+0.29(+0.92%)
Oct 19, 2004
32.06
32.31
31.55
31.69
56,400
-0.24(-0.75%)
Oct 18, 2004
32.40
32.40
31.83
31.93
112,700
-0.32(-0.99%)
Oct 15, 2004
31.49
32.54
31.30
32.25
93,500
+0.76(+2.41%)
Oct 14, 2004
31.10
31.54
31.00
31.49
133,900
+0.39(+1.25%)
Oct 13, 2004
29.97
31.20
29.96
31.10
173,200
+1.33(+4.47%)
Oct 12, 2004
28.80
29.93
28.80
29.77
30,300
-0.22(-0.73%)
Oct 11, 2004
28.96
30.00
28.82
29.99
64,600
+0.72(+2.46%)
Oct 08, 2004
29.12
29.52
28.97
29.27
23,600
-0.12(-0.41%)
Oct 07, 2004
29.12
30.09
29.12
29.39
21,900
-0.25(-0.84%)
Oct 06, 2004
30.09
30.09
29.15
29.64
44,900
+0.43(+1.47%)
Oct 05, 2004
29.48
30.03
29.16
29.21
52,900
-0.40(-1.35%)
Oct 04, 2004
30.13
30.50
29.54
29.61
56,100
-0.30(-1.00%)
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
.