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 (%)
May 31, 2007
29.13
29.13
28.57
28.72
56,751
-0.28(-0.97%)
May 30, 2007
28.65
29.06
28.65
29.00
39,593
+0.10(+0.35%)
May 29, 2007
29.06
29.22
28.83
28.90
94,619
-0.17(-0.58%)
May 25, 2007
29.28
29.28
28.94
29.07
113,642
+0.03(+0.10%)
May 24, 2007
29.00
29.27
28.50
29.04
79,338
-0.06(-0.21%)
May 23, 2007
29.18
29.30
28.85
29.10
54,653
-0.12(-0.41%)
May 22, 2007
28.99
29.29
28.60
29.22
35,683
+0.12(+0.41%)
May 21, 2007
28.49
29.14
28.42
29.10
53,216
+0.57(+2.00%)
May 18, 2007
28.58
28.64
28.26
28.53
44,566
+0.01(+0.04%)
May 17, 2007
28.45
28.85
28.39
28.52
67,537
-0.06(-0.21%)
May 16, 2007
28.42
28.58
28.28
28.58
54,886
+0.19(+0.67%)
May 15, 2007
29.00
29.23
28.13
28.39
77,220
-0.47(-1.63%)
May 14, 2007
29.22
29.28
28.85
28.86
37,328
-0.33(-1.13%)
May 11, 2007
29.16
29.42
29.00
29.19
35,921
+0.19(+0.66%)
May 10, 2007
29.28
29.55
28.82
29.00
266,319
-0.48(-1.63%)
May 09, 2007
29.51
29.62
29.15
29.48
45,908
-0.13(-0.44%)
May 08, 2007
29.54
29.73
29.36
29.61
41,161
-0.21(-0.70%)
May 07, 2007
29.37
29.82
29.37
29.82
49,051
+0.35(+1.19%)
May 04, 2007
29.56
29.64
29.34
29.47
59,798
-0.08(-0.27%)
May 03, 2007
29.78
29.93
29.50
29.55
80,368
-0.18(-0.61%)
May 02, 2007
29.43
29.74
29.40
29.73
36,038
+0.23(+0.78%)
May 01, 2007
29.41
29.51
29.14
29.50
50,714
+0.03(+0.10%)
Apr 30, 2007
29.75
29.78
29.42
29.47
81,394
-0.27(-0.91%)
Apr 27, 2007
29.99
30.19
29.57
29.74
46,029
-0.41(-1.36%)
Apr 26, 2007
30.08
30.27
29.88
30.15
36,062
-0.05(-0.17%)
Apr 25, 2007
30.39
30.68
30.12
30.20
55,795
+0.00(+0.00%)
Apr 24, 2007
30.56
30.56
30.00
30.20
34,330
-0.24(-0.79%)
Apr 23, 2007
30.58
30.88
30.38
30.44
25,448
-0.26(-0.85%)
Apr 20, 2007
30.59
30.93
29.98
30.70
57,531
+0.60(+1.99%)
Apr 19, 2007
29.73
30.57
29.72
30.10
77,010
-0.28(-0.92%)
Apr 18, 2007
30.10
30.78
29.93
30.38
77,506
+0.03(+0.10%)
Apr 17, 2007
29.96
30.39
29.90
30.35
106,984
+0.36(+1.20%)
Apr 16, 2007
29.60
30.33
29.44
29.99
117,888
+0.43(+1.45%)
Apr 13, 2007
29.05
29.58
29.00
29.56
143,022
+0.41(+1.41%)
Apr 12, 2007
28.72
29.34
28.69
29.15
331,719
+1.24(+4.44%)
Apr 11, 2007
28.33
28.33
27.64
27.91
71,189
-0.27(-0.96%)
Apr 10, 2007
27.94
28.18
27.70
28.18
48,883
+0.20(+0.71%)
Apr 09, 2007
28.85
28.90
27.96
27.98
49,692
-0.65(-2.27%)
Apr 05, 2007
28.09
28.63
27.89
28.63
43,079
+0.59(+2.10%)
Apr 04, 2007
28.57
28.57
27.95
28.04
38,535
-0.62(-2.16%)
Apr 03, 2007
28.82
28.93
28.60
28.66
32,746
-0.05(-0.17%)
Apr 02, 2007
28.74
28.82
28.42
28.71
49,598
-0.01(-0.03%)
Mar 30, 2007
28.73
28.81
27.76
28.72
65,986
+0.07(+0.24%)
Mar 29, 2007
28.95
28.95
28.33
28.65
43,824
+0.05(+0.17%)
Mar 28, 2007
28.44
28.83
28.44
28.60
64,830
-0.04(-0.14%)
Mar 27, 2007
29.06
29.06
28.50
28.64
45,673
-0.57(-1.95%)
Mar 26, 2007
29.27
29.27
28.86
29.21
8,994
+0.01(+0.03%)
Mar 23, 2007
29.03
29.37
29.03
29.20
24,673
+0.00(+0.00%)
Mar 22, 2007
29.08
29.82
29.04
29.20
37,929
-0.05(-0.17%)
Mar 21, 2007
29.29
29.95
28.92
29.25
43,312
+0.06(+0.21%)
Mar 20, 2007
28.83
29.19
28.79
29.19
35,842
+0.29(+1.00%)
Mar 19, 2007
28.98
29.10
28.84
28.90
24,782
+0.23(+0.80%)
Mar 16, 2007
28.92
29.24
28.65
28.67
82,911
-0.26(-0.90%)
Mar 15, 2007
28.94
29.00
28.70
28.93
38,867
+0.04(+0.14%)
Mar 14, 2007
28.97
28.97
28.54
28.89
56,340
+0.22(+0.77%)
Mar 13, 2007
29.16
29.19
28.62
28.67
60,127
-0.49(-1.68%)
Mar 12, 2007
29.24
29.40
29.08
29.16
28,656
-0.05(-0.17%)
Mar 09, 2007
29.49
29.49
29.01
29.21
15,545
+0.00(+0.00%)
Mar 08, 2007
29.17
29.52
29.02
29.21
47,546
+0.16(+0.55%)
Mar 07, 2007
29.23
29.25
29.01
29.05
27,436
-0.26(-0.89%)
Mar 06, 2007
29.24
29.49
29.00
29.31
32,974
+0.28(+0.96%)
Mar 05, 2007
29.50
29.71
29.03
29.03
43,225
-0.48(-1.63%)
Mar 02, 2007
29.50
29.65
29.25
29.51
59,931
+0.01(+0.03%)
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
.