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 (%)
Mar 31, 2008
23.51
24.42
23.26
23.90
92,258
+0.40(+1.70%)
Mar 28, 2008
24.49
24.49
23.50
23.50
71,690
-1.00(-4.08%)
Mar 27, 2008
24.66
24.92
24.05
24.50
62,969
-0.06(-0.24%)
Mar 26, 2008
24.09
24.84
23.62
24.56
211,821
+0.35(+1.45%)
Mar 25, 2008
23.64
24.21
22.81
24.21
87,342
+0.60(+2.54%)
Mar 24, 2008
22.63
23.61
22.62
23.61
240,947
+1.11(+4.93%)
Mar 21, 2008
22.29
22.54
21.75
22.50
285,895
+0.00(+0.00%)
Mar 20, 2008
22.29
22.54
21.75
22.50
285,895
+0.46(+2.09%)
Mar 19, 2008
22.37
22.57
21.45
22.04
79,222
-0.12(-0.54%)
Mar 18, 2008
21.81
22.32
21.51
22.16
115,425
+0.91(+4.28%)
Mar 17, 2008
21.08
21.61
20.50
21.25
101,040
-0.49(-2.25%)
Mar 14, 2008
22.37
22.66
21.38
21.74
130,889
-0.50(-2.25%)
Mar 13, 2008
21.93
22.45
21.49
22.24
180,346
-0.03(-0.13%)
Mar 12, 2008
21.81
22.94
21.52
22.27
88,268
+0.52(+2.39%)
Mar 11, 2008
21.38
21.86
21.00
21.75
150,474
+1.06(+5.12%)
Mar 10, 2008
21.66
21.79
20.65
20.69
103,377
-0.85(-3.95%)
Mar 07, 2008
21.05
22.03
21.05
21.54
55,625
+0.20(+0.94%)
Mar 06, 2008
22.06
22.39
21.33
21.34
62,063
-0.88(-3.96%)
Mar 05, 2008
22.88
22.88
22.07
22.22
72,658
-0.56(-2.46%)
Mar 04, 2008
22.78
22.94
22.25
22.78
65,408
-0.29(-1.26%)
Mar 03, 2008
23.63
23.72
22.65
23.07
116,545
-0.58(-2.45%)
Feb 29, 2008
23.34
23.99
23.12
23.65
142,891
-0.02(-0.08%)
Feb 28, 2008
24.16
24.34
23.33
23.67
101,839
-0.55(-2.27%)
Feb 27, 2008
24.00
24.81
23.79
24.22
161,163
-0.07(-0.29%)
Feb 26, 2008
23.70
24.45
23.60
24.29
128,306
+0.47(+1.97%)
Feb 25, 2008
23.11
23.97
22.68
23.82
442,537
+0.67(+2.89%)
Feb 22, 2008
23.16
23.43
22.16
23.15
627,124
-0.02(-0.09%)
Feb 21, 2008
24.19
24.43
23.13
23.17
111,686
-0.80(-3.34%)
Feb 20, 2008
22.95
24.31
22.83
23.97
776,112
+0.81(+3.50%)
Feb 19, 2008
23.54
24.02
22.75
23.16
879,177
-0.12(-0.52%)
Feb 18, 2008
23.66
24.63
22.83
23.28
372,206
+0.00(+0.00%)
Feb 15, 2008
23.66
24.63
22.83
23.28
372,206
-0.52(-2.18%)
Feb 14, 2008
24.33
24.45
23.73
23.80
210,902
-0.95(-3.84%)
Feb 13, 2008
24.84
25.43
24.34
24.75
508,973
+0.20(+0.81%)
Feb 12, 2008
24.50
25.27
24.29
24.55
321,652
+0.16(+0.66%)
Feb 11, 2008
24.29
24.97
24.01
24.39
240,978
-0.30(-1.22%)
Feb 08, 2008
24.88
25.00
24.00
24.69
153,395
-0.30(-1.20%)
Feb 07, 2008
24.02
25.30
24.00
24.99
49,858
+0.91(+3.78%)
Feb 06, 2008
24.70
24.95
24.03
24.08
81,445
-0.37(-1.51%)
Feb 05, 2008
24.33
24.98
24.33
24.45
77,660
-0.39(-1.57%)
Feb 04, 2008
24.93
24.93
23.78
24.84
119,675
-0.11(-0.44%)
Feb 01, 2008
24.47
24.97
24.20
24.95
126,334
+0.63(+2.59%)
Jan 31, 2008
23.63
24.57
23.31
24.32
171,706
+0.25(+1.04%)
Jan 30, 2008
22.81
24.12
22.77
24.07
360,840
+1.05(+4.56%)
Jan 29, 2008
22.75
23.19
22.40
23.02
61,788
+0.35(+1.54%)
Jan 28, 2008
22.05
22.87
21.70
22.67
152,173
+0.62(+2.81%)
Jan 25, 2008
22.30
23.00
21.63
22.05
107,155
+0.02(+0.09%)
Jan 24, 2008
22.31
22.47
21.90
22.03
152,468
-0.11(-0.50%)
Jan 23, 2008
19.53
22.32
19.38
22.14
153,302
+2.37(+11.99%)
Jan 22, 2008
18.79
20.60
18.49
19.77
152,726
+0.16(+0.82%)
Jan 21, 2008
20.03
20.26
19.31
19.61
145,779
+0.00(+0.00%)
Jan 18, 2008
20.03
20.26
19.31
19.61
145,779
-0.28(-1.41%)
Jan 17, 2008
21.00
21.00
19.32
19.89
283,026
-1.07(-5.10%)
Jan 16, 2008
21.17
22.18
20.46
20.96
187,532
-0.86(-3.94%)
Jan 15, 2008
22.44
22.61
21.17
21.82
89,108
-0.74(-3.28%)
Jan 14, 2008
22.54
22.98
21.93
22.56
94,593
+0.29(+1.30%)
Jan 11, 2008
21.29
22.83
21.29
22.27
77,811
+0.56(+2.58%)
Jan 10, 2008
21.44
22.53
20.98
21.71
155,029
+0.41(+1.92%)
Jan 09, 2008
22.08
22.43
20.87
21.30
217,917
-0.90(-4.05%)
Jan 08, 2008
24.09
24.32
22.11
22.20
169,608
-1.66(-6.96%)
Jan 07, 2008
24.68
24.93
23.39
23.86
236,343
-0.65(-2.65%)
Jan 04, 2008
25.46
25.50
23.80
24.51
161,301
-1.10(-4.30%)
Jan 03, 2008
26.29
26.62
25.61
25.61
53,899
-0.57(-2.18%)
Jan 02, 2008
26.08
26.69
25.53
26.18
171,192
-0.02(-0.08%)
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
.