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 (%)
Nov 30, 2009
26.23
26.59
25.98
26.58
71,564
+0.28(+1.06%)
Nov 27, 2009
26.06
26.77
26.02
26.30
23,995
-0.48(-1.79%)
Nov 25, 2009
27.13
27.13
26.76
26.78
44,263
-0.17(-0.63%)
Nov 24, 2009
27.04
27.30
26.54
26.95
53,750
+0.00(+0.00%)
Nov 23, 2009
26.70
27.35
26.70
26.95
112,057
+0.41(+1.54%)
Nov 20, 2009
26.41
26.77
26.23
26.54
162,284
+0.11(+0.42%)
Nov 19, 2009
27.26
27.36
26.42
26.43
149,379
-1.05(-3.82%)
Nov 18, 2009
26.52
27.60
26.52
27.48
233,367
+0.97(+3.66%)
Nov 17, 2009
26.17
26.78
25.89
26.51
115,877
+0.25(+0.95%)
Nov 16, 2009
25.07
26.26
25.07
26.26
115,394
+1.28(+5.12%)
Nov 13, 2009
25.31
25.43
24.72
24.98
158,947
-0.33(-1.30%)
Nov 12, 2009
25.69
25.94
25.19
25.31
138,636
-0.50(-1.94%)
Nov 11, 2009
25.57
25.99
25.35
25.81
114,911
+0.50(+1.98%)
Nov 10, 2009
25.39
25.75
25.26
25.31
79,646
-0.14(-0.55%)
Nov 09, 2009
25.60
25.66
25.22
25.45
90,726
+0.02(+0.08%)
Nov 06, 2009
24.99
25.60
24.99
25.43
152,863
+0.28(+1.11%)
Nov 05, 2009
24.11
25.33
23.85
25.15
363,930
+2.78(+12.43%)
Nov 04, 2009
23.01
23.01
22.26
22.37
121,425
-0.47(-2.06%)
Nov 03, 2009
22.41
22.88
22.40
22.84
118,893
+0.29(+1.29%)
Nov 02, 2009
22.84
23.03
22.35
22.55
131,785
-0.20(-0.88%)
Oct 30, 2009
22.72
22.82
22.32
22.75
250,695
+0.00(+0.00%)
Oct 29, 2009
23.03
23.03
22.52
22.75
254,927
-0.13(-0.57%)
Oct 28, 2009
23.25
23.40
22.84
22.88
130,638
-0.52(-2.22%)
Oct 27, 2009
23.97
24.88
23.37
23.40
179,398
-0.58(-2.42%)
Oct 26, 2009
23.84
24.03
23.17
23.98
154,983
+0.23(+0.97%)
Oct 23, 2009
23.82
24.47
23.59
23.75
49,379
-0.50(-2.06%)
Oct 22, 2009
23.96
24.30
23.69
24.25
141,305
+0.30(+1.25%)
Oct 21, 2009
24.37
24.69
23.86
23.95
118,412
-0.40(-1.64%)
Oct 20, 2009
24.37
24.55
24.31
24.35
136,973
-0.21(-0.86%)
Oct 19, 2009
24.56
24.87
24.33
24.56
115,113
+0.14(+0.57%)
Oct 16, 2009
24.69
25.00
24.14
24.42
308,816
-0.47(-1.89%)
Oct 15, 2009
26.14
26.33
24.58
24.89
367,491
-1.47(-5.58%)
Oct 14, 2009
27.50
27.71
25.99
26.36
533,923
-0.68(-2.51%)
Oct 13, 2009
26.86
27.25
26.75
27.04
102,588
+0.08(+0.30%)
Oct 12, 2009
26.90
27.00
26.43
26.96
69,181
+0.53(+2.01%)
Oct 09, 2009
25.70
26.45
25.51
26.43
75,910
+0.80(+3.12%)
Oct 08, 2009
25.92
26.17
25.49
25.63
62,123
-0.19(-0.74%)
Oct 07, 2009
25.06
25.82
25.06
25.82
76,250
+0.20(+0.78%)
Oct 06, 2009
25.49
26.19
25.20
25.62
45,135
+0.19(+0.75%)
Oct 05, 2009
25.40
25.76
25.05
25.43
55,792
+0.20(+0.79%)
Oct 02, 2009
25.34
26.15
25.20
25.23
34,487
-0.37(-1.45%)
Oct 01, 2009
26.34
26.48
25.22
25.60
75,449
-0.93(-3.51%)
Sep 30, 2009
26.22
26.73
25.08
26.53
173,862
+0.32(+1.22%)
Sep 29, 2009
26.23
26.36
25.86
26.21
38,280
-0.01(-0.04%)
Sep 28, 2009
25.47
26.22
25.35
26.22
64,278
+0.87(+3.43%)
Sep 25, 2009
25.00
25.37
24.80
25.35
51,362
+0.22(+0.88%)
Sep 24, 2009
25.48
25.52
24.73
25.13
48,060
-0.20(-0.79%)
Sep 23, 2009
25.46
25.63
25.28
25.33
26,016
-0.02(-0.08%)
Sep 22, 2009
25.40
25.46
25.07
25.35
36,835
+0.16(+0.64%)
Sep 21, 2009
25.66
25.72
25.14
25.19
41,202
-0.59(-2.29%)
Sep 18, 2009
25.72
25.88
24.98
25.78
109,077
+0.13(+0.51%)
Sep 17, 2009
25.97
26.39
25.55
25.65
58,564
-0.35(-1.35%)
Sep 16, 2009
25.22
26.60
25.14
26.00
102,648
+0.76(+3.01%)
Sep 15, 2009
24.64
25.28
24.49
25.24
61,495
+0.54(+2.19%)
Sep 14, 2009
24.87
24.87
24.44
24.70
72,552
-0.31(-1.24%)
Sep 11, 2009
24.81
25.11
24.54
25.01
38,210
-0.06(-0.24%)
Sep 10, 2009
24.71
25.07
24.66
25.07
40,334
+0.04(+0.16%)
Sep 09, 2009
24.67
25.26
24.61
25.03
44,820
+0.42(+1.71%)
Sep 08, 2009
25.01
25.01
24.47
24.61
74,149
-0.21(-0.85%)
Sep 04, 2009
24.33
24.90
24.06
24.82
108,243
+0.47(+1.93%)
Sep 03, 2009
24.36
24.62
24.20
24.35
59,756
+0.08(+0.33%)
Sep 02, 2009
24.45
24.62
24.14
24.27
80,743
-0.19(-0.78%)
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
.