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, 2004
28.16
28.22
27.50
27.55
66,300
-0.28(-1.01%)
Mar 30, 2004
27.23
28.35
26.91
27.83
124,600
+0.87(+3.23%)
Mar 29, 2004
25.99
26.97
25.86
26.96
87,300
+1.27(+4.94%)
Mar 26, 2004
25.63
25.86
25.29
25.69
65,400
+0.17(+0.67%)
Mar 25, 2004
25.12
25.59
25.00
25.52
28,000
+0.51(+2.04%)
Mar 24, 2004
25.00
25.18
25.00
25.01
21,100
+0.01(+0.04%)
Mar 23, 2004
24.93
25.20
24.93
25.00
27,400
-0.08(-0.32%)
Mar 22, 2004
24.86
25.24
24.50
25.08
85,500
+0.09(+0.36%)
Mar 19, 2004
25.19
25.24
24.61
24.99
28,200
+0.01(+0.04%)
Mar 18, 2004
24.90
25.14
24.90
24.98
28,200
-0.13(-0.52%)
Mar 17, 2004
24.75
25.11
24.75
25.11
37,200
+0.26(+1.05%)
Mar 16, 2004
24.54
25.00
24.54
24.85
38,100
+0.23(+0.93%)
Mar 15, 2004
24.60
25.00
24.52
24.62
38,000
-0.08(-0.32%)
Mar 12, 2004
24.31
24.81
24.31
24.70
33,300
+0.15(+0.61%)
Mar 11, 2004
24.35
24.75
24.25
24.55
48,700
+0.04(+0.16%)
Mar 10, 2004
24.52
24.95
24.25
24.51
60,600
-0.42(-1.68%)
Mar 09, 2004
24.39
24.93
24.26
24.93
46,400
+0.34(+1.38%)
Mar 08, 2004
24.00
24.70
24.00
24.59
40,000
+0.50(+2.08%)
Mar 05, 2004
24.10
24.60
24.00
24.09
53,900
-0.08(-0.33%)
Mar 04, 2004
24.12
24.66
24.00
24.17
27,800
+0.06(+0.25%)
Mar 03, 2004
24.15
24.65
24.00
24.11
52,900
+0.11(+0.46%)
Mar 02, 2004
24.33
24.65
24.00
24.00
37,100
-0.35(-1.44%)
Mar 01, 2004
24.16
24.75
24.06
24.35
32,100
+0.01(+0.04%)
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%)
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
.