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 (%)
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%)
Aug 01, 2006
31.94
32.03
31.04
31.55
52,761
-0.59(-1.84%)
Jul 31, 2006
31.39
32.24
31.39
32.14
55,416
+0.19(+0.59%)
Jul 28, 2006
31.06
32.06
30.74
31.95
56,021
+1.20(+3.90%)
Jul 27, 2006
31.50
31.50
30.75
30.75
65,918
-0.56(-1.79%)
Jul 26, 2006
30.77
31.47
30.28
31.31
62,287
+0.30(+0.97%)
Jul 25, 2006
30.88
31.47
30.56
31.01
36,603
+0.28(+0.91%)
Jul 24, 2006
30.60
31.39
30.47
30.73
25,982
+0.22(+0.72%)
Jul 21, 2006
30.73
30.96
29.89
30.51
71,203
-0.11(-0.36%)
Jul 20, 2006
31.36
31.36
30.56
30.62
44,898
-0.53(-1.70%)
Jul 19, 2006
30.05
31.42
29.86
31.15
144,322
+1.15(+3.83%)
Jul 18, 2006
30.33
30.60
29.49
30.00
157,596
-0.03(-0.10%)
Jul 17, 2006
30.12
30.44
29.69
30.03
162,807
-0.16(-0.53%)
Jul 14, 2006
29.89
30.34
29.80
30.19
384,799
+0.17(+0.57%)
Jul 13, 2006
31.20
31.23
30.00
30.02
88,267
-0.85(-2.75%)
Jul 12, 2006
31.65
31.91
30.84
30.87
35,308
-0.94(-2.96%)
Jul 11, 2006
31.89
31.99
31.40
31.81
53,976
-0.21(-0.66%)
Jul 10, 2006
31.77
32.36
31.77
32.02
40,127
+0.12(+0.38%)
Jul 07, 2006
32.75
32.75
31.71
31.90
83,808
-1.03(-3.13%)
Jul 06, 2006
32.74
33.22
32.74
32.93
82,197
+0.22(+0.67%)
Jul 05, 2006
32.92
33.23
32.55
32.71
29,385
-0.46(-1.39%)
Jul 03, 2006
33.56
33.56
32.88
33.17
19,163
-0.13(-0.39%)
Jun 30, 2006
33.21
33.75
32.50
33.30
65,261
+0.10(+0.30%)
Jun 29, 2006
32.38
33.20
32.25
33.20
47,800
+0.90(+2.79%)
Jun 28, 2006
32.11
32.40
31.41
32.30
68,233
+0.39(+1.22%)
Jun 27, 2006
31.89
32.41
31.83
31.91
30,287
-0.06(-0.19%)
Jun 26, 2006
32.01
32.02
31.11
31.97
154,100
+0.23(+0.72%)
Jun 23, 2006
32.23
32.23
31.74
31.74
41,778
-0.57(-1.76%)
Jun 22, 2006
32.66
32.85
32.19
32.31
124,450
-0.37(-1.13%)
Jun 21, 2006
31.75
32.95
31.59
32.68
59,917
+0.90(+2.83%)
Jun 20, 2006
32.30
32.45
31.55
31.78
82,077
-0.56(-1.73%)
Jun 19, 2006
33.37
33.37
32.27
32.34
160,055
-0.78(-2.36%)
Jun 16, 2006
33.03
33.54
32.86
33.12
175,750
+0.10(+0.30%)
Jun 15, 2006
32.75
33.24
32.37
33.02
55,553
+0.66(+2.04%)
Jun 14, 2006
33.02
33.05
32.25
32.36
43,280
-0.75(-2.27%)
Jun 13, 2006
32.65
33.58
32.65
33.11
45,657
+0.32(+0.98%)
Jun 12, 2006
32.89
33.24
32.64
32.79
43,888
+0.07(+0.21%)
Jun 09, 2006
32.76
33.34
32.72
32.72
36,490
-0.76(-2.27%)
Jun 08, 2006
32.43
33.63
32.30
33.48
30,476
+0.98(+3.02%)
Jun 07, 2006
32.54
32.85
32.41
32.50
28,438
+0.04(+0.12%)
Jun 06, 2006
32.25
32.52
32.22
32.46
23,067
+0.21(+0.65%)
Jun 05, 2006
32.74
32.86
32.20
32.25
86,054
-0.64(-1.95%)
Jun 02, 2006
33.12
33.52
32.75
32.89
21,887
-0.57(-1.70%)
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
.