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 (%)
Jun 30, 2003
38.38
38.77
37.00
38.42
39,382
+1.18(+3.17%)
Jun 27, 2003
37.58
38.14
36.86
37.24
9,404
-0.50(-1.32%)
Jun 26, 2003
36.86
38.57
36.85
37.74
15,700
+0.02(+0.05%)
Jun 25, 2003
37.88
37.88
36.71
37.72
18,200
+0.08(+0.21%)
Jun 24, 2003
36.97
37.66
36.75
37.64
23,600
+0.84(+2.28%)
Jun 23, 2003
36.90
37.06
36.72
36.80
12,400
-0.10(-0.27%)
Jun 20, 2003
37.13
37.81
36.51
36.90
14,200
-0.26(-0.70%)
Jun 19, 2003
38.74
38.74
37.08
37.16
32,800
-1.29(-3.36%)
Jun 18, 2003
39.04
39.04
38.15
38.45
10,800
-0.52(-1.33%)
Jun 17, 2003
37.88
39.42
37.88
38.97
24,500
+1.09(+2.88%)
Jun 16, 2003
36.91
37.88
36.90
37.88
20,900
+0.98(+2.66%)
Jun 13, 2003
37.00
37.00
36.45
36.90
4,400
-0.01(-0.02%)
Jun 12, 2003
35.84
37.04
35.84
36.91
12,300
+0.21(+0.57%)
Jun 11, 2003
35.67
36.70
35.61
36.70
43,100
+0.15(+0.41%)
Jun 10, 2003
34.58
36.79
34.58
36.55
28,600
+2.10(+6.10%)
Jun 09, 2003
34.72
34.80
33.90
34.45
22,800
-0.27(-0.78%)
Jun 06, 2003
35.90
36.13
34.59
34.72
25,200
-0.69(-1.95%)
Jun 05, 2003
36.50
36.50
35.34
35.41
20,400
-1.19(-3.25%)
Jun 04, 2003
35.40
37.05
35.40
36.60
17,100
+1.13(+3.19%)
Jun 03, 2003
34.00
35.47
33.98
35.47
15,800
+0.74(+2.13%)
Jun 02, 2003
35.68
35.68
34.41
34.73
22,500
-0.68(-1.92%)
May 30, 2003
36.26
36.50
35.33
35.41
51,800
-1.00(-2.75%)
May 29, 2003
36.80
37.00
36.27
36.41
7,900
-0.39(-1.06%)
May 28, 2003
37.79
38.38
36.30
36.80
31,200
-1.19(-3.13%)
May 27, 2003
37.10
38.17
37.10
37.99
21,400
+0.98(+2.65%)
May 23, 2003
36.11
37.01
35.91
37.01
13,700
+0.48(+1.31%)
May 22, 2003
35.43
36.73
35.43
36.53
28,500
+1.21(+3.43%)
May 21, 2003
35.18
35.37
35.18
35.32
3,900
-0.02(-0.05%)
May 20, 2003
35.21
35.34
34.05
35.34
19,700
+0.18(+0.51%)
May 19, 2003
34.47
35.21
34.30
35.16
7,000
+0.05(+0.14%)
May 16, 2003
34.17
35.12
34.17
35.11
22,300
+0.49(+1.42%)
May 15, 2003
33.92
34.90
33.91
34.62
10,800
+0.51(+1.49%)
May 14, 2003
34.07
34.94
34.00
34.11
26,300
-0.27(-0.78%)
May 13, 2003
34.86
34.86
34.20
34.38
11,500
-0.37(-1.06%)
May 12, 2003
34.56
34.80
34.15
34.75
15,000
+0.25(+0.72%)
May 09, 2003
34.10
34.63
33.83
34.50
17,000
+0.33(+0.97%)
May 08, 2003
35.11
35.11
34.17
34.17
21,400
-0.94(-2.68%)
May 07, 2003
35.50
35.55
35.11
35.11
22,900
-0.36(-1.01%)
May 06, 2003
35.50
35.50
35.12
35.47
21,700
+0.48(+1.37%)
May 05, 2003
35.80
35.80
34.75
34.99
23,400
-0.51(-1.44%)
May 02, 2003
34.80
35.88
34.61
35.50
20,800
+0.15(+0.42%)
May 01, 2003
33.99
35.50
33.99
35.35
24,300
+1.35(+3.97%)
Apr 30, 2003
35.11
35.11
33.15
34.00
40,300
-1.01(-2.88%)
Apr 29, 2003
34.50
35.50
34.20
35.01
63,300
+0.77(+2.25%)
Apr 28, 2003
33.23
34.76
33.23
34.24
38,800
+0.39(+1.15%)
Apr 25, 2003
32.62
33.85
32.50
33.85
32,000
+1.11(+3.39%)
Apr 24, 2003
32.20
33.00
32.20
32.74
26,600
+0.63(+1.96%)
Apr 23, 2003
32.25
32.25
30.73
32.11
91,300
+0.18(+0.56%)
Apr 22, 2003
32.75
32.75
31.93
31.93
16,300
-0.72(-2.21%)
Apr 21, 2003
31.25
32.65
31.20
32.65
12,200
+1.16(+3.69%)
Apr 17, 2003
31.74
31.88
31.15
31.49
11,800
+0.31(+0.99%)
Apr 16, 2003
31.90
31.90
30.55
31.18
35,300
-0.23(-0.73%)
Apr 15, 2003
31.04
31.77
30.89
31.41
22,100
+0.22(+0.71%)
Apr 14, 2003
29.45
31.20
29.27
31.19
35,600
+1.74(+5.91%)
Apr 11, 2003
29.25
29.55
28.93
29.45
23,000
+0.36(+1.24%)
Apr 10, 2003
29.30
29.30
28.90
29.09
27,800
-0.15(-0.51%)
Apr 09, 2003
29.25
29.25
29.19
29.24
14,500
-0.01(-0.03%)
Apr 08, 2003
28.67
29.27
28.67
29.25
10,400
+0.40(+1.39%)
Apr 07, 2003
28.57
29.00
28.57
28.85
6,300
+0.37(+1.30%)
Apr 04, 2003
28.37
28.48
28.16
28.48
1,100
+0.18(+0.64%)
Apr 03, 2003
28.28
28.36
28.17
28.30
2,800
+0.14(+0.50%)
Apr 02, 2003
28.27
28.27
27.85
28.16
12,000
-0.01(-0.04%)
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
.