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 (%)
Dec 31, 2007
26.40
26.95
26.05
26.20
107,469
-0.45(-1.69%)
Dec 28, 2007
27.40
27.76
26.57
26.65
78,457
-0.45(-1.66%)
Dec 27, 2007
29.07
29.11
27.10
27.10
48,157
-1.98(-6.81%)
Dec 26, 2007
28.74
29.18
28.52
29.08
29,635
+0.33(+1.15%)
Dec 24, 2007
28.20
28.79
27.71
28.75
40,096
+0.60(+2.13%)
Dec 21, 2007
27.89
28.15
27.50
28.15
150,278
+0.63(+2.29%)
Dec 20, 2007
28.17
28.26
26.66
27.52
110,633
-0.30(-1.08%)
Dec 19, 2007
28.22
28.22
27.39
27.82
39,624
-0.51(-1.80%)
Dec 18, 2007
26.98
28.33
26.49
28.33
43,978
+1.72(+6.46%)
Dec 17, 2007
27.43
27.51
26.14
26.61
63,200
-1.05(-3.80%)
Dec 14, 2007
28.71
29.08
27.51
27.66
58,010
-1.35(-4.65%)
Dec 13, 2007
28.65
29.03
28.32
29.01
50,334
+0.13(+0.45%)
Dec 12, 2007
29.53
29.82
28.22
28.88
72,601
+0.21(+0.73%)
Dec 11, 2007
29.57
29.57
28.40
28.67
40,333
-0.71(-2.42%)
Dec 10, 2007
29.13
29.63
28.92
29.38
33,503
+0.26(+0.89%)
Dec 07, 2007
29.35
29.35
28.80
29.12
40,396
-0.15(-0.51%)
Dec 06, 2007
28.91
29.27
28.50
29.27
65,465
+0.33(+1.14%)
Dec 05, 2007
28.70
29.09
28.39
28.94
31,488
+0.71(+2.52%)
Dec 04, 2007
28.44
28.61
27.77
28.23
124,933
-0.47(-1.64%)
Dec 03, 2007
29.07
29.43
28.55
28.70
41,425
-0.39(-1.34%)
Nov 30, 2007
29.20
29.70
28.75
29.09
145,132
+0.40(+1.39%)
Nov 29, 2007
28.76
29.24
28.50
28.69
61,781
-0.30(-1.03%)
Nov 28, 2007
27.85
29.11
27.18
28.99
73,169
+1.50(+5.46%)
Nov 27, 2007
26.92
27.76
26.74
27.49
42,221
+0.63(+2.35%)
Nov 26, 2007
28.09
28.40
26.11
26.86
109,798
-1.25(-4.45%)
Nov 23, 2007
27.46
28.38
27.32
28.11
17,842
+1.14(+4.23%)
Nov 21, 2007
26.80
27.61
26.58
26.97
22,951
+0.11(+0.41%)
Nov 20, 2007
26.47
27.28
26.01
26.86
57,906
+0.34(+1.28%)
Nov 19, 2007
27.38
27.51
26.35
26.52
61,763
-1.15(-4.16%)
Nov 16, 2007
28.22
28.62
27.33
27.67
80,222
-0.48(-1.71%)
Nov 15, 2007
28.62
29.13
27.87
28.15
50,258
-0.65(-2.26%)
Nov 14, 2007
29.68
29.71
28.34
28.80
135,886
-0.70(-2.37%)
Nov 13, 2007
28.93
29.52
28.93
29.50
147,332
+0.80(+2.79%)
Nov 12, 2007
27.79
28.83
27.72
28.70
42,578
+0.85(+3.05%)
Nov 09, 2007
26.76
27.88
26.36
27.85
36,198
+0.78(+2.88%)
Nov 08, 2007
26.40
27.19
25.70
27.07
75,201
+0.88(+3.36%)
Nov 07, 2007
27.17
27.32
25.77
26.19
104,521
-1.24(-4.52%)
Nov 06, 2007
27.12
27.48
26.65
27.43
57,786
+0.35(+1.29%)
Nov 05, 2007
27.09
27.64
27.02
27.08
62,494
-0.35(-1.28%)
Nov 02, 2007
27.90
28.14
27.14
27.43
56,293
-0.10(-0.36%)
Nov 01, 2007
28.49
28.52
27.53
27.53
86,881
-1.42(-4.91%)
Oct 31, 2007
28.83
29.00
28.38
28.95
52,388
+0.35(+1.22%)
Oct 30, 2007
28.90
29.10
28.35
28.60
40,746
-0.40(-1.38%)
Oct 29, 2007
29.60
29.71
28.89
29.00
36,257
-0.39(-1.33%)
Oct 26, 2007
29.32
29.77
29.13
29.39
49,949
+0.26(+0.89%)
Oct 25, 2007
28.99
29.32
28.43
29.13
107,907
+0.29(+1.01%)
Oct 24, 2007
29.36
29.45
28.26
28.84
77,174
-0.62(-2.10%)
Oct 23, 2007
30.04
30.07
29.23
29.46
51,079
-0.29(-0.97%)
Oct 22, 2007
29.26
30.11
29.25
29.75
58,100
+0.49(+1.67%)
Oct 19, 2007
30.45
30.45
29.17
29.26
92,713
-1.19(-3.91%)
Oct 18, 2007
30.32
30.46
30.06
30.45
80,456
+0.00(+0.00%)
Oct 17, 2007
30.82
31.18
30.05
30.45
105,737
-0.24(-0.78%)
Oct 16, 2007
31.26
31.47
30.61
30.69
98,752
-0.83(-2.63%)
Oct 15, 2007
32.03
32.25
30.82
31.52
68,415
-0.57(-1.78%)
Oct 12, 2007
32.42
32.97
31.99
32.09
92,128
+0.07(+0.22%)
Oct 11, 2007
32.33
32.88
31.81
32.02
34,499
-0.31(-0.96%)
Oct 10, 2007
32.68
32.79
32.00
32.33
62,402
-0.35(-1.07%)
Oct 09, 2007
32.98
32.98
32.36
32.68
51,900
-0.27(-0.82%)
Oct 08, 2007
32.93
33.00
32.71
32.95
25,102
-0.08(-0.24%)
Oct 05, 2007
32.37
33.47
32.37
33.03
109,342
+0.92(+2.87%)
Oct 04, 2007
31.57
32.15
31.57
32.11
60,558
+0.59(+1.87%)
Oct 03, 2007
31.75
32.00
31.41
31.52
65,419
-0.46(-1.44%)
Oct 02, 2007
31.49
32.00
31.30
31.98
51,141
+0.49(+1.56%)
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
.