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 (%)
Jan 31, 2012
28.01
28.21
27.34
27.99
303,222
+0.26(+0.94%)
Jan 30, 2012
27.99
28.10
27.73
27.73
271,412
-0.41(-1.46%)
Jan 27, 2012
28.42
28.59
27.95
28.14
392,476
-0.32(-1.12%)
Jan 26, 2012
29.40
29.40
28.43
28.46
385,064
-0.90(-3.07%)
Jan 25, 2012
29.37
29.42
28.90
29.36
311,784
-0.13(-0.44%)
Jan 24, 2012
29.24
29.53
29.02
29.49
155,571
+0.05(+0.17%)
Jan 23, 2012
29.85
30.03
29.32
29.44
240,125
-0.43(-1.44%)
Jan 20, 2012
29.93
30.02
29.67
29.87
188,388
-0.12(-0.40%)
Jan 19, 2012
30.23
30.30
29.65
29.99
178,838
-0.01(-0.03%)
Jan 18, 2012
30.17
30.32
29.57
30.00
449,330
-0.17(-0.56%)
Jan 17, 2012
31.06
31.23
30.15
30.17
299,335
-0.62(-2.01%)
Jan 13, 2012
30.85
31.17
30.60
30.79
224,039
-0.45(-1.44%)
Jan 12, 2012
30.57
31.25
30.57
31.24
193,214
+0.60(+1.96%)
Jan 11, 2012
30.51
30.87
30.13
30.64
387,614
-0.11(-0.36%)
Jan 10, 2012
31.05
31.07
30.64
30.75
417,304
+0.05(+0.16%)
Jan 09, 2012
30.57
30.95
30.39
30.70
480,444
+0.32(+1.05%)
Jan 06, 2012
30.43
30.51
29.99
30.38
155,034
+0.03(+0.10%)
Jan 05, 2012
29.95
30.79
29.66
30.35
473,971
+0.31(+1.03%)
Jan 04, 2012
29.85
30.38
29.75
30.04
299,624
+0.41(+1.38%)
Dec 30, 2011
30.31
30.46
29.56
29.63
290,188
-1.05(-3.42%)
Dec 29, 2011
30.59
30.81
30.00
30.68
102,526
+0.16(+0.52%)
Dec 28, 2011
30.81
30.83
30.30
30.52
257,593
-0.28(-0.91%)
Dec 27, 2011
30.06
30.83
29.99
30.80
356,872
+0.70(+2.33%)
Dec 23, 2011
30.09
30.25
29.66
30.10
345,504
+0.55(+1.86%)
Dec 21, 2011
29.89
29.89
29.35
29.55
345,379
-0.07(-0.24%)
Dec 20, 2011
28.92
29.63
28.63
29.62
335,837
+1.21(+4.26%)
Dec 19, 2011
29.01
29.23
28.29
28.41
264,776
-0.38(-1.32%)
Dec 16, 2011
28.22
28.93
28.22
28.79
413,409
+0.72(+2.57%)
Dec 15, 2011
28.01
28.17
27.74
28.07
160,165
+0.39(+1.41%)
Dec 14, 2011
27.53
28.06
27.53
27.68
258,232
-0.10(-0.36%)
Dec 13, 2011
27.85
28.22
27.59
27.78
279,872
+0.08(+0.29%)
Dec 12, 2011
27.53
27.96
27.26
27.70
113,393
-0.14(-0.50%)
Dec 09, 2011
27.24
27.97
27.00
27.84
206,382
+0.76(+2.81%)
Dec 08, 2011
27.62
27.62
27.02
27.08
137,038
-0.79(-2.83%)
Dec 07, 2011
27.45
28.00
27.18
27.87
365,424
+0.29(+1.05%)
Dec 06, 2011
27.83
27.86
27.47
27.58
195,808
-0.33(-1.18%)
Dec 05, 2011
27.90
27.98
27.52
27.91
171,280
+0.52(+1.90%)
Dec 02, 2011
28.17
28.17
27.22
27.39
256,296
-0.17(-0.62%)
Dec 01, 2011
27.79
28.10
27.06
27.56
465,302
-0.79(-2.79%)
Nov 30, 2011
27.33
28.35
27.33
28.35
332,244
+1.61(+6.02%)
Nov 29, 2011
26.76
26.87
26.46
26.74
161,761
-0.05(-0.19%)
Nov 28, 2011
26.65
26.94
26.45
26.79
243,268
+0.54(+2.06%)
Nov 25, 2011
26.28
26.65
26.25
26.25
128,847
-0.16(-0.61%)
Nov 23, 2011
26.45
26.58
26.14
26.41
311,027
-0.09(-0.34%)
Nov 22, 2011
26.50
26.64
26.09
26.50
225,720
+0.00(+0.00%)
Nov 21, 2011
26.24
26.78
26.24
26.50
220,279
-0.16(-0.60%)
Nov 18, 2011
26.60
26.92
26.48
26.66
233,624
+0.08(+0.30%)
Nov 17, 2011
26.44
27.00
26.36
26.58
165,993
+0.04(+0.15%)
Nov 16, 2011
26.65
27.02
26.16
26.54
198,354
-0.32(-1.19%)
Nov 15, 2011
26.15
27.07
26.07
26.86
264,265
+0.50(+1.90%)
Nov 14, 2011
26.48
26.62
26.10
26.36
291,737
+0.00(+0.00%)
Nov 11, 2011
26.21
26.57
26.19
26.36
461,727
+0.43(+1.66%)
Nov 10, 2011
25.96
26.08
25.69
25.93
180,763
+0.36(+1.41%)
Nov 09, 2011
26.07
26.26
25.44
25.57
248,703
-0.87(-3.29%)
Nov 08, 2011
26.24
26.58
25.94
26.44
164,583
+0.21(+0.80%)
Nov 07, 2011
25.07
26.31
25.07
26.23
280,770
+1.16(+4.63%)
Nov 04, 2011
25.58
25.58
24.80
25.07
286,255
-0.67(-2.60%)
Nov 03, 2011
25.11
25.95
24.64
25.74
170,300
+0.76(+3.04%)
Nov 02, 2011
24.50
25.02
24.32
24.98
218,759
+0.81(+3.35%)
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
.