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 (%)
Oct 31, 2006
32.36
32.43
31.21
31.33
45,952
-0.87(-2.70%)
Oct 30, 2006
31.30
32.20
31.30
32.20
128,831
+0.83(+2.65%)
Oct 27, 2006
31.82
32.00
31.37
31.37
18,885
-0.53(-1.66%)
Oct 26, 2006
31.87
32.12
31.30
31.90
37,007
+0.22(+0.69%)
Oct 25, 2006
31.35
31.85
31.23
31.68
33,930
+0.20(+0.64%)
Oct 24, 2006
31.48
31.58
31.04
31.48
31,136
-0.03(-0.10%)
Oct 23, 2006
31.50
31.94
31.17
31.51
41,093
-0.08(-0.25%)
Oct 20, 2006
32.96
32.96
31.57
31.59
44,885
-1.17(-3.57%)
Oct 19, 2006
32.50
32.97
32.43
32.76
54,972
+0.29(+0.89%)
Oct 18, 2006
32.41
32.71
32.10
32.47
33,807
+0.33(+1.03%)
Oct 17, 2006
31.70
32.41
31.70
32.14
74,438
+0.35(+1.10%)
Oct 16, 2006
32.13
32.13
31.53
31.79
99,427
-0.47(-1.46%)
Oct 13, 2006
33.25
33.29
32.00
32.26
160,531
-1.90(-5.56%)
Oct 12, 2006
33.45
34.16
33.21
34.16
55,383
+0.74(+2.21%)
Oct 11, 2006
33.84
33.91
33.21
33.42
42,232
-0.42(-1.24%)
Oct 10, 2006
34.25
34.36
33.50
33.84
46,461
-0.67(-1.94%)
Oct 09, 2006
34.11
34.72
33.96
34.51
11,585
+0.40(+1.17%)
Oct 06, 2006
34.35
34.48
34.09
34.11
20,011
-0.24(-0.70%)
Oct 05, 2006
34.13
34.36
34.12
34.35
27,357
+0.10(+0.29%)
Oct 04, 2006
33.39
34.35
33.38
34.25
35,255
+0.91(+2.73%)
Oct 03, 2006
33.25
33.50
33.25
33.34
40,071
+0.08(+0.24%)
Oct 02, 2006
33.78
33.90
33.25
33.26
38,796
-0.61(-1.80%)
Sep 29, 2006
34.40
34.40
33.81
33.87
44,211
-0.38(-1.11%)
Sep 28, 2006
34.40
34.42
34.16
34.25
56,095
-0.14(-0.41%)
Sep 27, 2006
34.44
34.72
34.20
34.39
47,988
-0.03(-0.09%)
Sep 26, 2006
34.74
34.90
34.15
34.42
114,756
-0.19(-0.55%)
Sep 25, 2006
34.00
34.79
34.00
34.61
56,832
+0.34(+0.99%)
Sep 22, 2006
34.27
34.38
33.73
34.27
58,241
+0.17(+0.50%)
Sep 21, 2006
34.82
34.90
34.00
34.10
33,658
-0.66(-1.90%)
Sep 20, 2006
34.17
34.76
33.87
34.76
83,926
+0.51(+1.49%)
Sep 19, 2006
32.93
34.25
32.93
34.25
66,142
+1.06(+3.19%)
Sep 18, 2006
32.90
33.20
32.52
33.19
28,492
+0.15(+0.45%)
Sep 15, 2006
33.51
33.52
32.85
33.04
72,938
-0.28(-0.84%)
Sep 14, 2006
33.71
33.71
33.02
33.32
28,189
-0.41(-1.22%)
Sep 13, 2006
32.99
33.73
32.85
33.73
49,679
+0.75(+2.27%)
Sep 12, 2006
32.37
33.00
32.24
32.98
36,710
+0.58(+1.79%)
Sep 11, 2006
32.05
32.45
32.01
32.40
33,031
+0.19(+0.59%)
Sep 08, 2006
31.78
32.27
31.70
32.21
26,949
+0.44(+1.38%)
Sep 07, 2006
31.75
32.01
31.68
31.77
22,400
+0.00(+0.00%)
Sep 06, 2006
32.07
32.30
31.75
31.77
40,776
-0.61(-1.88%)
Sep 05, 2006
31.75
32.38
31.75
32.38
26,783
+0.53(+1.66%)
Sep 01, 2006
31.85
32.14
31.75
31.85
19,412
-0.07(-0.22%)
Aug 31, 2006
32.50
32.56
31.78
31.92
37,683
-0.50(-1.54%)
Aug 30, 2006
31.49
32.49
31.38
32.42
33,921
+1.02(+3.25%)
Aug 29, 2006
30.76
31.48
30.47
31.40
30,224
+0.53(+1.72%)
Aug 28, 2006
30.18
31.20
30.18
30.87
36,381
+0.60(+1.98%)
Aug 25, 2006
30.77
31.00
30.15
30.27
53,153
-0.67(-2.17%)
Aug 24, 2006
30.65
30.95
30.65
30.94
9,073
+0.34(+1.11%)
Aug 23, 2006
31.61
31.61
30.55
30.60
23,291
-1.08(-3.41%)
Aug 22, 2006
31.31
31.73
31.31
31.68
9,737
+0.33(+1.05%)
Aug 21, 2006
31.67
31.76
31.35
31.35
12,552
-0.52(-1.63%)
Aug 18, 2006
32.01
32.01
31.59
31.87
16,613
+0.02(+0.06%)
Aug 17, 2006
31.58
32.07
31.58
31.85
18,704
+0.10(+0.31%)
Aug 16, 2006
31.73
31.96
31.26
31.75
16,945
+0.06(+0.19%)
Aug 15, 2006
31.00
31.73
31.00
31.69
12,450
+0.90(+2.92%)
Aug 14, 2006
31.05
31.54
30.77
30.79
32,799
-0.22(-0.71%)
Aug 11, 2006
31.26
31.26
30.25
31.01
32,019
-0.20(-0.64%)
Aug 10, 2006
30.47
31.62
30.41
31.21
46,093
+0.88(+2.90%)
Aug 09, 2006
30.99
31.49
30.26
30.33
30,390
-0.22(-0.72%)
Aug 08, 2006
31.73
31.83
30.49
30.55
28,934
-0.94(-2.99%)
Aug 07, 2006
31.74
31.98
31.14
31.49
29,203
-0.44(-1.38%)
Aug 04, 2006
31.85
32.53
31.32
31.93
50,106
+0.39(+1.24%)
Aug 03, 2006
31.66
31.66
31.13
31.54
52,414
-0.35(-1.10%)
Aug 02, 2006
31.77
32.07
31.46
31.89
34,166
+0.34(+1.08%)
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
.