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 (%)
Jun 30, 2010
35.91
36.76
35.17
35.47
80,222
-0.37(-1.03%)
Jun 29, 2010
36.40
36.57
35.65
35.84
61,281
-0.87(-2.37%)
Jun 25, 2010
36.26
36.93
35.67
36.71
208,445
+0.48(+1.32%)
Jun 24, 2010
36.00
36.61
35.75
36.23
118,192
+0.11(+0.30%)
Jun 23, 2010
35.67
36.19
35.35
36.12
89,628
+0.30(+0.84%)
Jun 22, 2010
36.35
36.89
35.82
35.82
51,191
-0.36(-1.00%)
Jun 21, 2010
37.24
37.24
36.10
36.18
47,514
-0.55(-1.50%)
Jun 18, 2010
36.93
37.19
36.35
36.73
105,005
+0.03(+0.08%)
Jun 17, 2010
37.29
37.29
36.42
36.70
71,630
-0.29(-0.78%)
Jun 16, 2010
36.42
37.23
36.42
36.99
98,102
+0.22(+0.60%)
Jun 15, 2010
37.03
37.03
36.38
36.77
76,102
+0.13(+0.35%)
Jun 14, 2010
36.52
37.03
36.17
36.64
99,543
+0.49(+1.36%)
Jun 11, 2010
35.40
36.22
35.40
36.15
88,588
+0.64(+1.80%)
Jun 10, 2010
34.83
35.54
34.65
35.51
95,027
+1.00(+2.90%)
Jun 09, 2010
34.78
35.31
34.32
34.51
104,560
+0.12(+0.35%)
Jun 08, 2010
33.69
34.62
33.41
34.39
106,659
+0.73(+2.17%)
Jun 07, 2010
34.23
34.98
33.59
33.66
95,002
-0.53(-1.55%)
Jun 04, 2010
35.30
35.30
34.14
34.19
87,505
-1.73(-4.82%)
Jun 03, 2010
35.74
36.35
35.57
35.92
62,278
+0.08(+0.22%)
Jun 02, 2010
34.78
35.84
34.47
35.84
62,849
+1.05(+3.02%)
Jun 01, 2010
35.09
35.76
34.69
34.79
68,231
-0.50(-1.42%)
May 28, 2010
35.54
35.87
35.07
35.29
109,494
-0.25(-0.70%)
May 27, 2010
35.08
35.71
34.72
35.54
100,055
+1.31(+3.83%)
May 26, 2010
34.51
34.91
34.04
34.23
129,970
+0.03(+0.09%)
May 25, 2010
34.44
34.49
33.65
34.20
101,218
-0.40(-1.16%)
May 24, 2010
35.32
36.12
34.60
34.60
74,169
-0.87(-2.45%)
May 21, 2010
35.01
35.85
34.52
35.47
95,104
+0.41(+1.17%)
May 20, 2010
36.03
36.65
35.05
35.06
179,124
-1.74(-4.73%)
May 19, 2010
36.84
37.29
36.47
36.80
131,741
-0.11(-0.30%)
May 18, 2010
37.42
37.51
36.85
36.91
128,414
-0.29(-0.78%)
May 17, 2010
37.48
37.67
36.81
37.20
114,408
-0.02(-0.05%)
May 14, 2010
37.43
37.63
37.01
37.22
168,478
-0.51(-1.35%)
May 13, 2010
37.57
37.89
36.67
37.73
179,385
+0.74(+2.00%)
May 12, 2010
37.07
37.15
36.65
36.99
110,640
+0.10(+0.27%)
May 11, 2010
37.04
37.30
36.09
36.89
140,570
+0.04(+0.11%)
May 10, 2010
36.27
38.00
36.10
36.85
81,264
+1.36(+3.83%)
May 07, 2010
35.75
36.61
35.21
35.49
189,232
-0.16(-0.45%)
May 06, 2010
37.12
37.17
34.49
35.65
143,720
-1.51(-4.06%)
May 05, 2010
37.09
37.56
36.28
37.16
234,331
-0.28(-0.75%)
May 04, 2010
38.25
38.35
37.11
37.44
182,122
-1.06(-2.75%)
May 03, 2010
38.47
39.30
38.06
38.50
112,158
+0.03(+0.08%)
Apr 30, 2010
39.45
39.60
38.47
38.47
190,970
-1.03(-2.61%)
Apr 29, 2010
37.56
39.78
37.28
39.50
212,926
+3.41(+9.45%)
Apr 28, 2010
36.91
37.02
36.03
36.09
106,470
-0.55(-1.50%)
Apr 27, 2010
37.00
37.86
36.60
36.64
122,985
-0.52(-1.40%)
Apr 26, 2010
38.47
38.47
37.00
37.16
79,903
-1.46(-3.78%)
Apr 23, 2010
38.17
38.63
37.85
38.62
27,324
+0.35(+0.91%)
Apr 22, 2010
37.92
38.43
37.31
38.27
81,648
-0.03(-0.08%)
Apr 21, 2010
37.92
38.43
37.79
38.30
58,011
+0.33(+0.87%)
Apr 20, 2010
37.66
37.97
37.34
37.97
34,853
+0.52(+1.39%)
Apr 19, 2010
37.53
37.95
37.00
37.45
60,256
-0.08(-0.21%)
Apr 16, 2010
37.80
37.94
37.09
37.53
69,872
-0.23(-0.61%)
Apr 15, 2010
37.56
38.17
37.50
37.76
81,685
+0.06(+0.16%)
Apr 14, 2010
37.44
37.86
37.15
37.70
70,175
+0.51(+1.37%)
Apr 13, 2010
37.00
37.43
36.66
37.19
59,186
-0.01(-0.03%)
Apr 12, 2010
37.07
37.20
36.95
37.20
91,063
+0.22(+0.59%)
Apr 09, 2010
37.13
37.31
36.78
36.98
139,989
-0.05(-0.14%)
Apr 08, 2010
37.24
37.45
36.95
37.03
59,302
-0.11(-0.30%)
Apr 07, 2010
37.00
37.50
36.82
37.14
106,212
+0.10(+0.27%)
Apr 06, 2010
35.51
37.04
35.28
37.04
181,131
+1.53(+4.31%)
Apr 05, 2010
35.07
35.51
34.85
35.51
86,921
+0.56(+1.60%)
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
.