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 (%)
Jul 31, 2014
31.68
31.98
30.77
30.77
520,167
-1.16(-3.63%)
Jul 30, 2014
31.62
32.09
31.48
31.93
287,830
+0.62(+1.98%)
Jul 29, 2014
31.00
31.55
30.90
31.31
406,263
+0.42(+1.36%)
Jul 28, 2014
31.40
31.50
30.70
30.89
485,919
-0.55(-1.75%)
Jul 25, 2014
31.34
31.71
31.29
31.44
325,810
-0.18(-0.57%)
Jul 24, 2014
31.22
31.91
31.22
31.62
355,830
+0.42(+1.35%)
Jul 23, 2014
31.29
31.30
30.97
31.20
286,235
-0.05(-0.16%)
Jul 22, 2014
31.76
31.82
31.08
31.25
416,315
-0.31(-0.98%)
Jul 21, 2014
31.68
31.87
31.36
31.56
348,713
-0.32(-1.00%)
Jul 18, 2014
31.53
32.09
31.46
31.88
757,119
+0.26(+0.82%)
Jul 17, 2014
32.62
32.92
31.52
31.62
655,265
-1.20(-3.66%)
Jul 16, 2014
33.74
34.26
32.77
32.82
595,748
-0.76(-2.26%)
Jul 15, 2014
34.74
35.00
33.05
33.58
770,100
+0.64(+1.94%)
Jul 14, 2014
33.13
33.55
32.81
32.94
422,938
+0.14(+0.43%)
Jul 11, 2014
33.00
33.15
32.65
32.80
219,182
-0.28(-0.85%)
Jul 10, 2014
32.55
33.45
32.41
33.08
367,135
-0.08(-0.24%)
Jul 09, 2014
33.22
33.72
33.01
33.16
407,798
-0.14(-0.42%)
Jul 08, 2014
33.81
33.88
33.08
33.30
432,974
-0.47(-1.39%)
Jul 07, 2014
34.17
34.28
33.63
33.77
347,345
-0.46(-1.34%)
Jul 03, 2014
33.72
34.23
34.23
34.23
268,100
+0.68(+2.03%)
Jul 02, 2014
33.86
34.36
33.38
33.55
391,287
-0.17(-0.50%)
Jul 01, 2014
33.55
34.15
33.38
33.72
399,024
+0.27(+0.81%)
Jun 30, 2014
33.50
33.73
32.00
33.45
570,672
-0.03(-0.09%)
Jun 27, 2014
33.04
33.98
33.00
33.48
2,923,812
+0.13(+0.39%)
Jun 26, 2014
33.09
33.46
32.64
33.35
311,198
+0.18(+0.54%)
Jun 25, 2014
32.69
33.20
32.22
33.17
494,799
+0.24(+0.73%)
Jun 24, 2014
33.55
33.84
32.74
32.93
512,387
-34.11(-50.88%)
Jun 23, 2014
67.06
67.75
66.54
67.04
610,000
+0.19(+0.28%)
Jun 20, 2014
65.95
67.37
65.71
66.85
458,313
+1.16(+1.77%)
Jun 19, 2014
65.29
65.84
64.42
65.69
256,919
+0.46(+0.71%)
Jun 18, 2014
65.02
65.99
64.58
65.23
457,507
+0.21(+0.32%)
Jun 17, 2014
63.87
66.20
63.82
65.02
385,682
+1.45(+2.28%)
Jun 16, 2014
61.93
63.61
61.93
63.57
245,312
+1.26(+2.02%)
Jun 13, 2014
62.62
63.26
61.97
62.31
150,805
-0.05(-0.08%)
Jun 12, 2014
62.22
63.00
61.76
62.36
183,943
+0.10(+0.16%)
Jun 11, 2014
62.75
63.34
61.74
62.26
239,158
-0.68(-1.08%)
Jun 10, 2014
63.65
64.40
62.42
62.94
249,889
-0.13(-0.21%)
Jun 06, 2014
62.87
63.54
62.37
63.07
176,651
+0.40(+0.64%)
Jun 05, 2014
60.91
62.80
60.85
62.67
204,132
+1.95(+3.21%)
Jun 04, 2014
60.53
61.11
60.23
60.72
127,454
+0.07(+0.12%)
Jun 03, 2014
60.54
61.52
60.14
60.65
322,970
-0.01(-0.02%)
Jun 02, 2014
59.36
60.86
58.43
60.66
216,340
+1.62(+2.74%)
May 30, 2014
59.42
59.81
58.92
59.04
294,161
-0.40(-0.67%)
May 29, 2014
60.35
60.35
58.91
59.44
308,853
-0.69(-1.15%)
May 28, 2014
60.54
60.79
59.58
60.13
190,089
-0.26(-0.43%)
May 27, 2014
59.40
60.81
59.32
60.39
178,672
+1.21(+2.04%)
May 23, 2014
58.48
59.18
59.18
59.18
389,200
+0.84(+1.45%)
May 22, 2014
57.39
58.75
57.28
58.34
166,964
+1.12(+1.95%)
May 21, 2014
57.14
58.20
56.60
57.22
105,765
+0.32(+0.56%)
May 20, 2014
58.63
59.50
56.69
56.90
287,636
-1.32(-2.27%)
May 19, 2014
57.95
58.29
56.82
58.22
135,536
+0.50(+0.87%)
May 16, 2014
57.81
58.80
56.52
57.72
213,571
+0.76(+1.33%)
May 15, 2014
56.84
57.18
55.02
56.96
238,987
+0.01(+0.02%)
May 14, 2014
58.12
58.12
56.69
56.95
224,457
-1.21(-2.08%)
May 13, 2014
59.73
60.08
58.12
58.16
131,732
-1.53(-2.56%)
May 12, 2014
58.63
60.10
58.27
59.69
145,474
+1.42(+2.44%)
May 09, 2014
57.47
58.50
57.01
58.27
145,079
+0.56(+0.97%)
May 08, 2014
58.24
59.25
57.47
57.71
130,607
-0.62(-1.06%)
May 07, 2014
58.16
58.72
56.67
58.33
213,447
+0.33(+0.57%)
May 06, 2014
58.87
59.22
57.98
58.00
175,534
-1.03(-1.74%)
May 05, 2014
58.46
59.11
58.01
59.03
170,079
+0.19(+0.32%)
May 02, 2014
58.79
60.55
58.61
58.84
258,522
+0.10(+0.17%)
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
.