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, 2015
41.48
41.93
41.37
41.80
408,757
+0.15(+0.36%)
Aug 28, 2015
41.33
41.84
41.29
41.65
534,511
+0.05(+0.12%)
Aug 27, 2015
41.53
42.13
41.16
41.60
846,515
+0.25(+0.60%)
Aug 26, 2015
40.61
41.48
39.74
41.35
793,419
+1.79(+4.52%)
Aug 25, 2015
40.96
41.39
39.55
39.56
965,271
+0.31(+0.79%)
Aug 24, 2015
38.80
40.13
37.96
39.25
1,123,335
-1.46(-3.59%)
Aug 21, 2015
40.53
41.40
40.15
40.71
801,186
-0.52(-1.26%)
Aug 20, 2015
42.19
42.70
41.22
41.23
490,475
-1.35(-3.17%)
Aug 19, 2015
43.21
43.52
42.56
42.58
353,119
-0.83(-1.91%)
Aug 18, 2015
43.61
44.00
43.04
43.41
358,487
-0.36(-0.82%)
Aug 17, 2015
43.74
44.04
43.02
43.77
384,896
-0.10(-0.23%)
Aug 14, 2015
43.21
43.90
42.90
43.87
323,127
+0.61(+1.41%)
Aug 13, 2015
43.23
43.73
42.93
43.26
383,343
+0.08(+0.19%)
Aug 12, 2015
43.53
43.78
42.15
43.18
534,095
-0.98(-2.22%)
Aug 11, 2015
44.69
45.10
43.68
44.16
326,750
-0.92(-2.04%)
Aug 10, 2015
44.76
45.15
44.33
45.08
349,328
+0.65(+1.46%)
Aug 07, 2015
44.44
44.58
43.85
44.43
479,660
+0.11(+0.25%)
Aug 06, 2015
45.14
45.65
44.21
44.32
449,052
-0.85(-1.88%)
Aug 05, 2015
44.68
45.51
44.68
45.17
371,403
+0.66(+1.48%)
Aug 04, 2015
44.10
44.90
44.10
44.51
299,126
+0.32(+0.72%)
Aug 03, 2015
44.22
44.37
43.57
44.19
352,225
+0.07(+0.16%)
Jul 31, 2015
44.20
44.38
43.92
44.12
400,066
-0.07(-0.16%)
Jul 30, 2015
44.08
44.20
43.56
44.19
351,668
+0.05(+0.11%)
Jul 29, 2015
44.37
44.37
43.72
44.14
383,813
-0.10(-0.23%)
Jul 28, 2015
44.50
44.50
43.66
44.24
390,322
-0.02(-0.05%)
Jul 27, 2015
44.29
44.31
43.50
44.26
368,737
-0.29(-0.65%)
Jul 24, 2015
45.41
45.63
44.53
44.55
411,172
-0.69(-1.53%)
Jul 23, 2015
46.49
46.82
45.15
45.24
373,844
-1.16(-2.50%)
Jul 22, 2015
45.11
46.63
45.11
46.40
555,093
+1.18(+2.61%)
Jul 21, 2015
45.48
46.04
45.08
45.22
410,167
-0.26(-0.57%)
Jul 20, 2015
45.27
45.67
45.00
45.48
407,367
+0.44(+0.98%)
Jul 17, 2015
45.55
45.55
44.45
45.04
556,620
-0.40(-0.88%)
Jul 16, 2015
45.99
46.27
45.33
45.44
533,879
-0.10(-0.22%)
Jul 15, 2015
45.22
45.91
45.01
45.54
924,430
+0.24(+0.53%)
Jul 14, 2015
46.85
46.90
44.69
45.30
1,455,041
-0.99(-2.14%)
Jul 13, 2015
46.07
46.41
45.98
46.29
812,841
+0.57(+1.25%)
Jul 10, 2015
45.54
45.82
45.22
45.72
578,109
+0.89(+1.99%)
Jul 09, 2015
44.99
45.22
44.54
44.83
731,144
+0.48(+1.08%)
Jul 08, 2015
44.12
44.41
43.79
44.35
1,035,744
+0.04(+0.09%)
Jul 07, 2015
45.23
45.61
43.40
44.31
944,177
-0.89(-1.97%)
Jul 06, 2015
44.42
45.39
44.13
45.20
782,955
-0.05(-0.11%)
Jul 02, 2015
45.83
45.25
45.25
45.25
1,192,500
-0.80(-1.74%)
Jul 01, 2015
46.63
46.84
45.90
46.05
1,086,362
+0.30(+0.66%)
Jun 30, 2015
45.36
46.27
45.36
45.75
1,003,294
+0.11(+0.24%)
Jun 29, 2015
47.06
47.48
45.53
45.64
1,332,749
-2.11(-4.42%)
Jun 26, 2015
47.49
47.99
47.33
47.75
2,621,178
-0.14(-0.29%)
Jun 25, 2015
47.00
48.10
47.00
47.89
825,313
+0.20(+0.42%)
Jun 24, 2015
48.07
48.32
47.59
47.69
1,103,649
-0.57(-1.18%)
Jun 23, 2015
48.20
48.68
47.72
48.26
1,118,141
-0.01(-0.02%)
Jun 22, 2015
47.90
48.39
47.67
48.27
608,560
+0.84(+1.77%)
Jun 19, 2015
47.24
47.62
46.77
47.43
1,125,278
+0.26(+0.55%)
Jun 18, 2015
46.93
47.48
46.51
47.17
827,473
+0.53(+1.14%)
Jun 17, 2015
47.25
47.62
46.50
46.64
539,050
-0.54(-1.14%)
Jun 16, 2015
46.48
47.23
46.48
47.18
674,790
+0.43(+0.92%)
Jun 15, 2015
46.66
46.98
46.01
46.75
1,025,342
-0.19(-0.40%)
Jun 12, 2015
46.74
47.01
46.42
46.94
395,422
+0.09(+0.19%)
Jun 11, 2015
46.92
47.00
46.10
46.85
703,664
+0.10(+0.21%)
Jun 10, 2015
46.77
47.38
46.48
46.75
806,494
+0.41(+0.88%)
Jun 09, 2015
45.91
46.43
45.53
46.34
390,901
+0.49(+1.07%)
Jun 08, 2015
45.77
46.23
45.60
45.85
533,720
+0.14(+0.31%)
Jun 05, 2015
45.13
45.82
44.92
45.71
768,009
+0.89(+1.99%)
Jun 04, 2015
45.21
45.36
44.51
44.82
426,517
-0.63(-1.39%)
Jun 03, 2015
44.28
45.46
44.16
45.45
714,342
+1.29(+2.92%)
Jun 02, 2015
43.76
44.65
43.65
44.16
717,410
+0.41(+0.94%)
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
.