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, 2012
32.02
32.02
31.64
31.78
158,359
-0.17(-0.53%)
Nov 29, 2012
32.09
32.23
31.85
31.95
71,312
+0.15(+0.47%)
Nov 28, 2012
31.80
31.86
31.29
31.80
91,580
-0.10(-0.31%)
Nov 27, 2012
32.41
32.42
31.90
31.90
72,002
-0.52(-1.60%)
Nov 26, 2012
32.38
32.44
32.22
32.42
93,869
+0.00(+0.00%)
Nov 23, 2012
32.37
32.50
32.16
32.42
88,308
+0.16(+0.50%)
Nov 21, 2012
32.60
32.62
31.96
32.26
51,141
-0.23(-0.71%)
Nov 20, 2012
31.83
32.69
31.75
32.49
283,038
+0.50(+1.56%)
Nov 19, 2012
31.68
32.16
31.68
31.99
161,978
+0.52(+1.65%)
Nov 16, 2012
31.15
31.59
30.85
31.47
195,422
+0.24(+0.77%)
Nov 15, 2012
31.31
31.35
30.91
31.23
97,656
-0.02(-0.06%)
Nov 14, 2012
31.44
31.72
31.23
31.25
121,184
-0.15(-0.48%)
Nov 13, 2012
31.62
31.92
31.40
31.40
99,218
-0.50(-1.57%)
Nov 12, 2012
31.88
32.10
31.79
31.90
70,761
+0.09(+0.28%)
Nov 09, 2012
31.67
32.03
31.42
31.81
257,292
+0.81(+2.61%)
Nov 08, 2012
31.18
31.40
30.76
31.00
140,569
-0.06(-0.19%)
Nov 07, 2012
32.32
32.39
31.05
31.06
246,215
-1.58(-4.84%)
Nov 06, 2012
32.34
32.80
32.17
32.64
61,552
+0.59(+1.84%)
Nov 05, 2012
32.08
32.16
31.55
32.05
44,069
+0.03(+0.09%)
Nov 02, 2012
33.05
33.05
31.99
32.02
81,061
-0.85(-2.59%)
Nov 01, 2012
32.86
33.14
32.57
32.87
137,490
+0.13(+0.40%)
Oct 31, 2012
32.35
32.83
31.91
32.74
82,768
+0.44(+1.36%)
Oct 26, 2012
32.80
32.30
32.30
32.30
216,200
-0.67(-2.03%)
Oct 25, 2012
32.97
33.10
32.61
32.97
92,486
+0.29(+0.89%)
Oct 24, 2012
32.79
32.86
32.50
32.68
163,212
+0.09(+0.28%)
Oct 23, 2012
32.53
32.73
32.03
32.59
94,751
-0.12(-0.37%)
Oct 19, 2012
32.66
32.82
32.50
32.71
136,249
-0.21(-0.64%)
Oct 18, 2012
32.71
33.08
32.25
32.92
189,293
+0.27(+0.83%)
Oct 17, 2012
32.27
32.69
31.86
32.65
109,201
+0.46(+1.43%)
Oct 16, 2012
32.55
32.70
32.09
32.19
162,841
-0.25(-0.77%)
Oct 15, 2012
32.60
33.06
32.26
32.44
171,423
-0.13(-0.40%)
Oct 12, 2012
33.86
34.04
32.51
32.57
377,298
-1.56(-4.57%)
Oct 11, 2012
33.69
34.20
33.62
34.13
155,227
+0.59(+1.76%)
Oct 10, 2012
33.40
33.65
33.26
33.54
80,387
-0.05(-0.15%)
Oct 09, 2012
34.18
34.18
33.40
33.59
118,662
-0.46(-1.35%)
Oct 08, 2012
34.44
34.64
33.60
34.05
153,275
-0.42(-1.22%)
Oct 05, 2012
34.37
34.93
34.34
34.47
92,112
+0.28(+0.82%)
Oct 04, 2012
34.20
34.40
33.81
34.19
82,509
+0.15(+0.44%)
Oct 03, 2012
34.06
34.39
33.97
34.04
79,124
-0.07(-0.21%)
Oct 02, 2012
34.25
34.48
33.94
34.11
98,799
-0.14(-0.41%)
Oct 01, 2012
34.56
34.83
34.01
34.25
188,521
-0.22(-0.64%)
Sep 28, 2012
34.48
34.64
34.01
34.47
152,340
-0.18(-0.52%)
Sep 27, 2012
34.26
34.76
34.08
34.65
103,423
+0.53(+1.55%)
Sep 26, 2012
34.03
34.21
33.93
34.12
105,170
+0.19(+0.56%)
Sep 25, 2012
34.21
34.50
33.87
33.93
103,271
-0.17(-0.50%)
Sep 24, 2012
33.70
34.27
33.62
34.10
111,638
+0.38(+1.13%)
Sep 21, 2012
34.38
34.38
33.71
33.72
567,842
-0.17(-0.50%)
Sep 20, 2012
34.16
34.16
33.77
33.89
143,367
-0.41(-1.20%)
Sep 19, 2012
34.66
34.74
34.15
34.30
96,302
-0.33(-0.95%)
Sep 18, 2012
34.01
34.75
33.89
34.63
123,764
+0.70(+2.06%)
Sep 17, 2012
34.42
34.42
33.81
33.93
81,309
-0.62(-1.79%)
Sep 14, 2012
34.58
34.98
33.49
34.55
171,378
+0.25(+0.73%)
Sep 13, 2012
33.78
34.76
33.53
34.30
143,001
+0.46(+1.36%)
Sep 12, 2012
33.53
33.84
33.30
33.84
79,844
+0.45(+1.35%)
Sep 11, 2012
33.50
33.91
33.32
33.39
75,576
-0.19(-0.57%)
Sep 10, 2012
33.60
33.67
33.33
33.58
121,687
-0.06(-0.18%)
Sep 07, 2012
33.85
33.99
33.45
33.64
238,741
-0.13(-0.38%)
Sep 06, 2012
33.05
33.96
33.05
33.77
184,237
+0.84(+2.55%)
Sep 05, 2012
32.78
33.11
32.71
32.93
394,054
+0.06(+0.18%)
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
.