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 (%)
May 29, 2009
25.50
25.68
24.85
25.29
218,514
-0.21(-0.82%)
May 28, 2009
25.66
26.00
24.75
25.50
181,510
+0.07(+0.28%)
May 27, 2009
25.65
26.10
25.39
25.43
317,868
-0.13(-0.51%)
May 26, 2009
26.25
26.73
25.13
25.56
2,012,923
-0.69(-2.63%)
May 22, 2009
25.71
26.32
25.35
26.25
224,512
+0.74(+2.90%)
May 21, 2009
25.32
25.68
25.10
25.51
101,678
-0.14(-0.55%)
May 20, 2009
26.14
26.14
25.51
25.65
190,054
-0.27(-1.04%)
May 19, 2009
26.43
27.27
25.82
25.92
486,066
+0.76(+3.02%)
May 18, 2009
23.88
25.36
23.78
25.16
141,882
+1.63(+6.93%)
May 15, 2009
23.55
24.00
23.16
23.53
230,001
+0.01(+0.04%)
May 14, 2009
23.26
23.87
23.17
23.52
200,818
+0.28(+1.20%)
May 13, 2009
23.57
24.22
23.17
23.24
155,247
-0.70(-2.92%)
May 12, 2009
24.92
25.24
23.88
23.94
144,057
-0.56(-2.29%)
May 11, 2009
24.47
24.72
23.99
24.50
307,415
-0.22(-0.89%)
May 08, 2009
25.47
25.47
24.20
24.72
283,795
-0.21(-0.84%)
May 07, 2009
24.23
25.85
24.23
24.93
302,989
+1.05(+4.40%)
May 06, 2009
23.46
24.12
23.01
23.88
343,546
+0.51(+2.18%)
May 05, 2009
24.80
24.80
23.24
23.37
558,057
-1.54(-6.18%)
May 04, 2009
24.73
25.20
24.37
24.91
387,450
+0.44(+1.80%)
May 01, 2009
24.70
25.16
24.35
24.47
321,604
-0.36(-1.45%)
Apr 30, 2009
25.70
25.75
24.72
24.83
126,667
-0.77(-3.01%)
Apr 29, 2009
24.45
25.62
24.30
25.60
126,389
+1.24(+5.09%)
Apr 28, 2009
23.90
24.74
23.85
24.36
104,959
+0.20(+0.83%)
Apr 27, 2009
24.40
24.63
23.63
24.16
219,614
-0.38(-1.55%)
Apr 24, 2009
24.11
24.87
23.83
24.54
163,033
+0.63(+2.63%)
Apr 23, 2009
25.12
25.12
23.62
23.91
268,497
-1.12(-4.47%)
Apr 22, 2009
24.90
25.60
23.74
25.03
201,410
-0.11(-0.44%)
Apr 21, 2009
24.09
25.15
23.65
25.14
225,087
+0.79(+3.24%)
Apr 20, 2009
25.11
25.11
24.22
24.35
137,500
-1.13(-4.43%)
Apr 17, 2009
25.36
25.81
24.39
25.48
181,987
+0.23(+0.91%)
Apr 16, 2009
25.49
25.49
24.07
25.25
288,186
-0.01(-0.04%)
Apr 15, 2009
24.58
25.33
24.51
25.26
283,137
+0.08(+0.32%)
Apr 14, 2009
24.30
25.64
24.01
25.18
694,935
+1.34(+5.62%)
Apr 13, 2009
22.30
24.00
22.00
23.84
270,142
+1.43(+6.38%)
Apr 09, 2009
21.52
22.45
21.52
22.41
124,977
+1.36(+6.46%)
Apr 08, 2009
21.65
21.87
20.35
21.05
145,398
-0.41(-1.91%)
Apr 07, 2009
22.55
22.99
21.37
21.46
181,698
-1.64(-7.10%)
Apr 06, 2009
23.09
23.26
22.27
23.10
155,820
-0.21(-0.90%)
Apr 03, 2009
23.60
23.70
23.10
23.31
116,778
-0.37(-1.56%)
Apr 02, 2009
23.80
24.16
23.48
23.68
183,519
-0.12(-0.50%)
Apr 01, 2009
23.20
23.80
22.58
23.80
187,813
+0.72(+3.12%)
Mar 31, 2009
22.31
23.90
22.31
23.08
190,429
+1.10(+5.00%)
Mar 30, 2009
22.30
22.43
21.50
21.98
191,474
-1.20(-5.18%)
Mar 26, 2009
22.43
23.18
22.30
23.18
159,576
+0.94(+4.23%)
Mar 25, 2009
22.04
22.46
21.13
22.24
90,950
+0.30(+1.37%)
Mar 24, 2009
22.79
23.12
21.88
21.94
111,373
-1.06(-4.61%)
Mar 23, 2009
22.61
23.00
21.69
23.00
135,300
+1.71(+8.03%)
Mar 20, 2009
21.66
22.54
21.20
21.29
102,892
-1.05(-4.70%)
Mar 19, 2009
22.54
23.32
21.90
22.34
180,025
-0.01(-0.04%)
Mar 18, 2009
21.12
22.39
21.08
22.35
195,324
+1.25(+5.92%)
Mar 17, 2009
21.05
21.52
20.78
21.10
210,685
-0.22(-1.03%)
Mar 16, 2009
21.54
22.35
21.17
21.32
134,645
+0.00(+0.00%)
Mar 13, 2009
21.52
21.52
19.83
21.32
117,664
-0.08(-0.37%)
Mar 12, 2009
18.95
21.67
18.95
21.40
129,069
+2.43(+12.81%)
Mar 11, 2009
18.76
19.71
18.37
18.97
152,136
+0.25(+1.34%)
Mar 10, 2009
17.44
19.07
17.21
18.72
128,867
+1.56(+9.09%)
Mar 09, 2009
16.86
17.52
16.74
17.16
185,977
+0.11(+0.65%)
Mar 06, 2009
18.20
18.52
16.70
17.05
280,949
-1.04(-5.75%)
Mar 05, 2009
19.38
19.38
17.97
18.09
146,290
-1.59(-8.08%)
Mar 04, 2009
20.27
21.27
18.78
19.68
200,689
-1.18(-5.66%)
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
.