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 (%)
Feb 27, 2004
23.60
24.43
23.50
24.34
46,600
+0.51(+2.14%)
Feb 26, 2004
23.00
24.02
23.00
23.83
28,600
+0.21(+0.89%)
Feb 25, 2004
23.25
23.71
23.21
23.62
67,500
+0.26(+1.11%)
Feb 24, 2004
23.78
24.14
23.30
23.36
56,500
-0.42(-1.77%)
Feb 23, 2004
24.33
24.71
23.78
23.78
37,200
-0.62(-2.54%)
Feb 20, 2004
24.26
24.68
24.11
24.40
33,800
-0.04(-0.16%)
Feb 19, 2004
24.78
24.80
24.44
24.44
22,000
-0.21(-0.85%)
Feb 18, 2004
24.20
24.97
24.20
24.65
21,700
+0.17(+0.69%)
Feb 17, 2004
24.21
24.48
24.00
24.48
58,100
+0.28(+1.16%)
Feb 13, 2004
25.00
25.00
24.00
24.20
67,400
-0.47(-1.90%)
Feb 12, 2004
24.38
24.86
24.38
24.67
64,900
+0.17(+0.69%)
Feb 11, 2004
23.73
24.53
23.73
24.50
46,700
+0.10(+0.41%)
Feb 10, 2004
24.68
24.68
23.93
24.40
42,400
+0.20(+0.83%)
Feb 09, 2004
24.45
24.53
24.06
24.20
273,400
+0.10(+0.41%)
Feb 06, 2004
24.23
24.25
24.04
24.10
11,900
-0.05(-0.21%)
Feb 05, 2004
24.00
24.21
23.92
24.15
31,600
+0.24(+1.01%)
Feb 04, 2004
23.81
24.30
23.80
23.91
98,800
-0.19(-0.79%)
Feb 03, 2004
24.55
24.58
23.80
24.10
80,200
-0.38(-1.55%)
Feb 02, 2004
22.88
24.53
22.59
24.48
302,400
+1.83(+8.08%)
Jan 30, 2004
22.99
23.20
22.45
22.65
62,500
-0.18(-0.79%)
Jan 29, 2004
23.27
23.27
22.30
22.83
78,300
-0.11(-0.48%)
Jan 28, 2004
23.80
23.80
22.94
22.94
28,500
-0.71(-3.00%)
Jan 27, 2004
23.78
24.00
23.45
23.65
38,700
-0.05(-0.21%)
Jan 26, 2004
23.19
23.99
23.19
23.70
40,400
-0.01(-0.04%)
Jan 23, 2004
23.30
23.71
22.78
23.71
48,100
+0.85(+3.71%)
Jan 22, 2004
22.81
23.30
22.65
22.86
202,000
-0.26(-1.12%)
Jan 21, 2004
23.10
23.33
23.00
23.12
60,300
-0.07(-0.30%)
Jan 20, 2004
23.40
23.86
23.00
23.19
97,100
-0.26(-1.11%)
Jan 16, 2004
23.00
23.77
22.97
23.45
88,300
+0.40(+1.74%)
Jan 15, 2004
22.01
23.16
22.01
23.05
82,183
+0.70(+3.13%)
Jan 14, 2004
22.80
23.10
21.85
22.35
117,789
-0.20(-0.89%)
Jan 13, 2004
22.10
23.00
22.10
22.55
54,264
+0.27(+1.21%)
Jan 12, 2004
21.86
22.50
21.86
22.28
33,211
-0.02(-0.09%)
Jan 09, 2004
22.20
22.36
22.00
22.30
44,219
+0.14(+0.63%)
Jan 08, 2004
22.20
22.30
22.15
22.16
36,130
+0.01(+0.05%)
Jan 07, 2004
22.25
22.52
21.89
22.15
80,444
-0.27(-1.20%)
Jan 06, 2004
22.54
22.81
22.30
22.42
37,100
-0.08(-0.36%)
Jan 05, 2004
22.25
22.62
22.25
22.50
41,600
+0.30(+1.35%)
Jan 02, 2004
22.64
22.64
22.20
22.20
19,800
-0.33(-1.46%)
Dec 31, 2003
23.21
23.25
22.51
22.53
48,500
-0.74(-3.18%)
Dec 30, 2003
23.34
23.47
23.15
23.27
82,220
-0.17(-0.73%)
Dec 29, 2003
23.00
23.50
22.88
23.44
60,710
+0.37(+1.60%)
Dec 26, 2003
23.19
23.25
22.64
23.07
8,985
+0.25(+1.10%)
Dec 24, 2003
22.56
22.89
22.56
22.82
37,602
+0.25(+1.11%)
Dec 23, 2003
22.00
22.81
22.00
22.57
61,951
+0.37(+1.67%)
Dec 22, 2003
22.20
22.50
22.13
22.20
43,860
-0.10(-0.45%)
Dec 19, 2003
23.09
23.19
22.26
22.30
22,431
-0.34(-1.50%)
Dec 18, 2003
23.03
23.03
22.34
22.64
25,535
+0.13(+0.58%)
Dec 17, 2003
22.48
23.03
22.06
22.51
66,329
+0.26(+1.17%)
Dec 16, 2003
22.45
22.76
21.90
22.25
45,451
+0.20(+0.91%)
Dec 15, 2003
23.47
23.47
22.00
22.05
52,898
-0.70(-3.08%)
Dec 12, 2003
22.00
22.89
22.00
22.75
42,506
+0.56(+2.52%)
Dec 11, 2003
43.31
23.00
21.50
22.19
67,145
-21.06(-48.69%)
Dec 09, 2003
43.64
43.64
42.70
43.25
26,653
+0.01(+0.03%)
Dec 08, 2003
43.80
43.99
42.78
43.24
14,121
+0.40(+0.93%)
Dec 05, 2003
42.44
43.57
42.41
42.84
12,512
+0.40(+0.94%)
Dec 04, 2003
43.11
43.11
42.10
42.44
10,602
-0.16(-0.38%)
Dec 03, 2003
43.24
43.25
42.40
42.60
7,864
-0.09(-0.21%)
Dec 02, 2003
42.50
43.10
42.41
42.69
28,840
+0.18(+0.42%)
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
.