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 29, 2013
56.25
56.30
55.72
56.15
0
+0.17(+0.30%)
Nov 27, 2013
55.63
56.15
54.93
55.98
0
+0.64(+1.16%)
Nov 26, 2013
54.34
55.38
53.98
55.34
0
+1.10(+2.03%)
Nov 25, 2013
53.54
54.48
53.35
54.24
151,762
+0.71(+1.33%)
Nov 22, 2013
52.59
53.60
51.87
53.53
0
+1.10(+2.10%)
Nov 21, 2013
51.54
52.44
51.19
52.43
118,727
+1.09(+2.12%)
Nov 20, 2013
51.26
51.62
50.55
51.34
0
+0.19(+0.37%)
Nov 19, 2013
51.35
51.63
50.78
51.15
106,708
-0.18(-0.35%)
Nov 18, 2013
51.39
51.92
50.89
51.33
0
+0.31(+0.61%)
Nov 15, 2013
51.30
51.69
50.51
51.02
0
-0.17(-0.33%)
Nov 14, 2013
50.88
51.51
50.43
51.19
186,845
+0.40(+0.79%)
Nov 13, 2013
50.21
50.80
49.44
50.79
72,802
+0.46(+0.91%)
Nov 12, 2013
50.69
50.69
50.01
50.33
0
-0.55(-1.08%)
Nov 11, 2013
51.36
51.36
50.56
50.88
0
-0.47(-0.92%)
Nov 08, 2013
49.25
52.25
49.15
51.35
0
+2.11(+4.29%)
Nov 07, 2013
49.94
49.94
49.16
49.24
128,235
-0.60(-1.20%)
Nov 06, 2013
50.05
50.34
49.66
49.84
59,879
+0.02(+0.04%)
Nov 05, 2013
49.91
50.32
49.59
49.82
109,555
-0.19(-0.38%)
Nov 04, 2013
49.50
50.12
49.01
50.01
136,212
+0.66(+1.34%)
Nov 01, 2013
49.40
49.73
48.76
49.35
0
-0.13(-0.26%)
Oct 31, 2013
50.15
50.42
49.42
49.48
0
-0.73(-1.45%)
Oct 30, 2013
50.31
50.81
49.94
50.21
161,364
-0.24(-0.48%)
Oct 29, 2013
50.66
50.99
49.94
50.45
0
-0.08(-0.16%)
Oct 28, 2013
49.84
50.66
49.32
50.53
0
+0.70(+1.40%)
Oct 25, 2013
49.51
49.88
49.36
49.83
0
+0.50(+1.01%)
Oct 24, 2013
49.19
49.40
48.89
49.33
123,480
+0.07(+0.14%)
Oct 23, 2013
48.66
49.85
48.66
49.26
0
+0.21(+0.43%)
Oct 22, 2013
48.87
49.32
48.62
49.05
238,364
+0.16(+0.33%)
Oct 21, 2013
48.89
49.20
48.58
48.89
121,304
-0.09(-0.18%)
Oct 18, 2013
49.34
49.70
48.56
48.98
234,684
+0.02(+0.04%)
Oct 17, 2013
48.72
49.09
48.18
48.96
208,193
+0.16(+0.33%)
Oct 16, 2013
48.67
49.20
48.32
48.80
169,022
+0.29(+0.60%)
Oct 15, 2013
48.95
49.35
48.26
48.51
128,113
-0.42(-0.86%)
Oct 14, 2013
47.06
49.16
46.51
48.93
242,303
+1.60(+3.38%)
Oct 11, 2013
45.75
48.32
45.50
47.33
0
+1.36(+2.96%)
Oct 10, 2013
46.00
46.32
45.80
45.97
240,306
+0.41(+0.90%)
Oct 09, 2013
46.21
46.29
45.40
45.56
243,577
-0.61(-1.32%)
Oct 08, 2013
46.46
47.00
46.11
46.17
108,552
-0.32(-0.69%)
Oct 07, 2013
47.31
47.31
46.42
46.49
0
-1.11(-2.33%)
Oct 04, 2013
47.45
47.87
46.60
47.60
0
+0.03(+0.06%)
Oct 03, 2013
47.83
48.07
47.46
47.57
0
-0.44(-0.92%)
Oct 02, 2013
48.62
48.62
47.91
48.01
81,800
-0.79(-1.62%)
Oct 01, 2013
47.89
48.88
47.70
48.80
118,988
+0.86(+1.79%)
Sep 30, 2013
46.88
48.04
46.48
47.94
233,192
+0.50(+1.05%)
Sep 27, 2013
47.22
47.82
47.22
47.44
0
-0.15(-0.32%)
Sep 26, 2013
48.29
48.57
47.32
47.59
137,661
-0.50(-1.04%)
Sep 25, 2013
48.34
48.67
47.81
48.09
162,536
-0.33(-0.68%)
Sep 24, 2013
47.98
48.94
47.80
48.42
82,272
+0.39(+0.81%)
Sep 23, 2013
48.05
48.35
47.23
48.03
87,260
+0.06(+0.13%)
Sep 20, 2013
46.98
48.13
46.75
47.97
0
+1.07(+2.28%)
Sep 19, 2013
46.80
47.22
45.61
46.90
113,680
+0.13(+0.28%)
Sep 18, 2013
47.33
47.78
46.59
46.77
0
-0.49(-1.04%)
Sep 17, 2013
46.40
47.32
46.27
47.26
0
+0.77(+1.66%)
Sep 16, 2013
46.80
46.73
46.28
46.49
0
-0.24(-0.51%)
Sep 13, 2013
47.49
47.49
46.61
46.73
0
-0.60(-1.27%)
Sep 12, 2013
47.71
47.71
47.07
47.33
0
-0.29(-0.61%)
Sep 11, 2013
47.20
47.95
46.84
47.62
0
+0.44(+0.93%)
Sep 10, 2013
47.15
47.50
46.90
47.18
152,089
+0.32(+0.68%)
Sep 09, 2013
46.30
46.96
45.98
46.86
0
+0.45(+0.97%)
Sep 06, 2013
46.08
47.02
45.48
46.41
0
+0.40(+0.87%)
Sep 05, 2013
45.77
46.48
45.56
46.01
0
+0.31(+0.68%)
Sep 04, 2013
45.56
46.23
45.38
45.70
0
+0.05(+0.11%)
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
.