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, 2004
28.90
29.80
28.90
29.73
60,500
+0.62(+2.13%)
Sep 29, 2004
28.88
29.11
28.54
29.11
21,200
+0.24(+0.83%)
Sep 28, 2004
28.32
29.00
28.27
28.87
33,900
+0.60(+2.12%)
Sep 27, 2004
28.62
28.67
28.09
28.27
42,600
-0.11(-0.39%)
Sep 24, 2004
28.33
28.67
28.23
28.38
42,700
+0.01(+0.04%)
Sep 23, 2004
28.42
28.56
28.15
28.37
71,200
+0.01(+0.04%)
Sep 22, 2004
28.44
28.56
27.40
28.36
74,600
-0.19(-0.67%)
Sep 21, 2004
29.25
29.27
28.46
28.55
45,900
-0.53(-1.82%)
Sep 20, 2004
30.28
30.38
29.06
29.08
101,200
-0.17(-0.58%)
Sep 17, 2004
29.08
29.81
28.82
29.25
51,100
+0.09(+0.31%)
Sep 16, 2004
28.62
29.45
28.62
29.16
41,600
+0.31(+1.07%)
Sep 15, 2004
29.50
29.50
28.76
28.85
33,900
-0.29(-1.00%)
Sep 14, 2004
29.44
29.49
28.51
29.14
28,100
-0.11(-0.38%)
Sep 13, 2004
29.51
29.87
29.14
29.25
76,900
-0.18(-0.61%)
Sep 10, 2004
28.35
29.47
28.35
29.43
49,302
+0.72(+2.51%)
Sep 09, 2004
28.27
28.88
27.90
28.71
122,700
+0.66(+2.35%)
Sep 08, 2004
27.88
28.43
27.83
28.05
95,200
-0.07(-0.25%)
Sep 07, 2004
28.19
28.29
27.70
28.12
92,300
+0.50(+1.81%)
Sep 03, 2004
27.09
27.74
27.00
27.62
70,800
+0.21(+0.77%)
Sep 02, 2004
26.06
27.44
26.06
27.41
35,200
+1.20(+4.58%)
Sep 01, 2004
26.19
26.78
25.95
26.21
43,500
+0.01(+0.04%)
Aug 31, 2004
26.00
26.20
25.81
26.20
45,200
+0.05(+0.19%)
Aug 30, 2004
26.00
26.20
25.88
26.15
57,100
+0.15(+0.58%)
Aug 27, 2004
25.76
26.05
25.75
26.00
27,300
+0.26(+1.01%)
Aug 26, 2004
26.01
26.03
25.60
25.74
17,500
-0.28(-1.08%)
Aug 25, 2004
25.73
26.23
25.57
26.02
40,300
+0.45(+1.76%)
Aug 24, 2004
25.64
25.72
25.50
25.57
35,100
+0.15(+0.59%)
Aug 23, 2004
25.95
25.95
25.40
25.42
24,700
-0.27(-1.05%)
Aug 20, 2004
25.60
25.84
25.16
25.69
13,090
-0.06(-0.23%)
Aug 19, 2004
25.74
25.95
25.28
25.75
29,900
+0.35(+1.38%)
Aug 18, 2004
24.75
25.74
24.75
25.40
152,900
+0.41(+1.64%)
Aug 17, 2004
25.64
25.93
24.90
24.99
31,600
-0.34(-1.34%)
Aug 16, 2004
25.18
25.62
25.07
25.33
67,900
+0.19(+0.76%)
Aug 13, 2004
25.29
25.60
25.13
25.14
14,300
-0.06(-0.24%)
Aug 12, 2004
25.16
25.66
25.01
25.20
8,800
-0.08(-0.32%)
Aug 11, 2004
25.30
25.37
25.00
25.28
13,800
-0.22(-0.86%)
Aug 10, 2004
25.13
25.50
25.12
25.50
15,400
+0.38(+1.51%)
Aug 09, 2004
25.01
25.39
25.00
25.12
37,300
-0.12(-0.48%)
Aug 06, 2004
25.09
25.48
25.01
25.24
22,900
+0.11(+0.44%)
Aug 05, 2004
25.07
25.49
25.07
25.13
39,100
-0.24(-0.95%)
Aug 04, 2004
25.57
25.99
25.08
25.37
40,500
-0.27(-1.05%)
Aug 03, 2004
25.52
27.00
25.50
25.64
62,723
-0.37(-1.42%)
Aug 02, 2004
25.00
26.70
25.00
26.01
41,600
+0.46(+1.80%)
Jul 30, 2004
25.93
26.37
25.54
25.55
25,200
-0.53(-2.03%)
Jul 29, 2004
25.56
26.08
25.41
26.08
28,600
+0.71(+2.80%)
Jul 28, 2004
25.00
25.56
24.80
25.37
52,700
+0.03(+0.12%)
Jul 27, 2004
25.39
25.39
24.95
25.34
27,300
+0.46(+1.85%)
Jul 26, 2004
24.93
25.39
24.76
24.88
67,100
-0.09(-0.36%)
Jul 23, 2004
24.83
25.18
24.60
24.97
147,600
-0.01(-0.04%)
Jul 22, 2004
24.99
25.24
24.56
24.98
75,100
+0.20(+0.81%)
Jul 21, 2004
25.02
25.10
24.50
24.78
36,300
-0.29(-1.16%)
Jul 20, 2004
24.62
25.07
24.41
25.07
26,300
+0.34(+1.37%)
Jul 19, 2004
24.86
25.10
24.42
24.73
39,400
+0.18(+0.73%)
Jul 16, 2004
24.94
25.00
24.45
24.55
41,800
-0.36(-1.45%)
Jul 15, 2004
24.76
25.03
24.58
24.91
94,700
-0.06(-0.24%)
Jul 14, 2004
24.05
24.97
24.05
24.97
137,800
+1.11(+4.65%)
Jul 13, 2004
23.10
24.03
23.00
23.86
97,000
+2.11(+9.70%)
Jul 12, 2004
23.96
24.09
21.75
21.75
154,900
-2.12(-8.88%)
Jul 09, 2004
23.16
23.93
23.03
23.87
36,900
+0.90(+3.92%)
Jul 08, 2004
22.83
23.32
22.81
22.97
25,100
+0.07(+0.31%)
Jul 07, 2004
23.49
23.57
22.84
22.90
16,600
-0.55(-2.35%)
Jul 06, 2004
22.67
23.74
22.60
23.45
28,600
+0.83(+3.67%)
Jul 02, 2004
22.75
23.15
22.56
22.62
122,000
-0.44(-1.91%)
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
.