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, 2014
33.50
33.73
32.00
33.45
570,672
-0.03(-0.09%)
Jun 27, 2014
33.04
33.98
33.00
33.48
2,923,812
+0.13(+0.39%)
Jun 26, 2014
33.09
33.46
32.64
33.35
311,198
+0.18(+0.54%)
Jun 25, 2014
32.69
33.20
32.22
33.17
494,799
+0.24(+0.73%)
Jun 24, 2014
33.55
33.84
32.74
32.93
512,387
-34.11(-50.88%)
Jun 23, 2014
67.06
67.75
66.54
67.04
610,000
+0.19(+0.28%)
Jun 20, 2014
65.95
67.37
65.71
66.85
458,313
+1.16(+1.77%)
Jun 19, 2014
65.29
65.84
64.42
65.69
256,919
+0.46(+0.71%)
Jun 18, 2014
65.02
65.99
64.58
65.23
457,507
+0.21(+0.32%)
Jun 17, 2014
63.87
66.20
63.82
65.02
385,682
+1.45(+2.28%)
Jun 16, 2014
61.93
63.61
61.93
63.57
245,312
+1.26(+2.02%)
Jun 13, 2014
62.62
63.26
61.97
62.31
150,805
-0.05(-0.08%)
Jun 12, 2014
62.22
63.00
61.76
62.36
183,943
+0.10(+0.16%)
Jun 11, 2014
62.75
63.34
61.74
62.26
239,158
-0.68(-1.08%)
Jun 10, 2014
63.65
64.40
62.42
62.94
249,889
-0.13(-0.21%)
Jun 06, 2014
62.87
63.54
62.37
63.07
176,651
+0.40(+0.64%)
Jun 05, 2014
60.91
62.80
60.85
62.67
204,132
+1.95(+3.21%)
Jun 04, 2014
60.53
61.11
60.23
60.72
127,454
+0.07(+0.12%)
Jun 03, 2014
60.54
61.52
60.14
60.65
322,970
-0.01(-0.02%)
Jun 02, 2014
59.36
60.86
58.43
60.66
216,340
+1.62(+2.74%)
May 30, 2014
59.42
59.81
58.92
59.04
294,161
-0.40(-0.67%)
May 29, 2014
60.35
60.35
58.91
59.44
308,853
-0.69(-1.15%)
May 28, 2014
60.54
60.79
59.58
60.13
190,089
-0.26(-0.43%)
May 27, 2014
59.40
60.81
59.32
60.39
178,672
+1.21(+2.04%)
May 23, 2014
58.48
59.18
59.18
59.18
389,200
+0.84(+1.45%)
May 22, 2014
57.39
58.75
57.28
58.34
166,964
+1.12(+1.95%)
May 21, 2014
57.14
58.20
56.60
57.22
105,765
+0.32(+0.56%)
May 20, 2014
58.63
59.50
56.69
56.90
287,636
-1.32(-2.27%)
May 19, 2014
57.95
58.29
56.82
58.22
135,536
+0.50(+0.87%)
May 16, 2014
57.81
58.80
56.52
57.72
213,571
+0.76(+1.33%)
May 15, 2014
56.84
57.18
55.02
56.96
238,987
+0.01(+0.02%)
May 14, 2014
58.12
58.12
56.69
56.95
224,457
-1.21(-2.08%)
May 13, 2014
59.73
60.08
58.12
58.16
131,732
-1.53(-2.56%)
May 12, 2014
58.63
60.10
58.27
59.69
145,474
+1.42(+2.44%)
May 09, 2014
57.47
58.50
57.01
58.27
145,079
+0.56(+0.97%)
May 08, 2014
58.24
59.25
57.47
57.71
130,607
-0.62(-1.06%)
May 07, 2014
58.16
58.72
56.67
58.33
213,447
+0.33(+0.57%)
May 06, 2014
58.87
59.22
57.98
58.00
175,534
-1.03(-1.74%)
May 05, 2014
58.46
59.11
58.01
59.03
170,079
+0.19(+0.32%)
May 02, 2014
58.79
60.55
58.61
58.84
258,522
+0.10(+0.17%)
May 01, 2014
59.71
60.39
58.45
58.74
309,783
-1.16(-1.94%)
Apr 30, 2014
59.26
60.02
58.61
59.90
228,097
+0.41(+0.69%)
Apr 29, 2014
60.91
61.45
59.44
59.49
163,572
-1.01(-1.67%)
Apr 28, 2014
61.20
62.12
59.74
60.50
144,319
-0.56(-0.92%)
Apr 25, 2014
61.09
61.78
60.79
61.06
233,388
-0.41(-0.67%)
Apr 24, 2014
62.48
62.48
61.26
61.47
141,284
-0.79(-1.27%)
Apr 23, 2014
62.81
63.25
62.10
62.26
147,692
-0.78(-1.24%)
Apr 22, 2014
62.53
63.71
61.89
63.04
137,252
+0.68(+1.09%)
Apr 21, 2014
63.09
63.35
61.75
62.36
129,721
-0.63(-1.00%)
Apr 17, 2014
62.00
62.99
62.99
62.99
402,600
+1.08(+1.74%)
Apr 16, 2014
61.37
62.48
60.50
61.91
219,210
+1.06(+1.74%)
Apr 15, 2014
63.18
63.21
59.35
60.85
613,746
-2.00(-3.18%)
Apr 14, 2014
63.53
63.53
62.00
62.85
179,814
+0.27(+0.43%)
Apr 11, 2014
63.30
64.46
62.43
62.58
257,663
-0.71(-1.12%)
Apr 10, 2014
65.53
65.62
63.00
63.29
278,203
-2.36(-3.59%)
Apr 09, 2014
65.23
65.98
65.09
65.65
223,162
+0.19(+0.29%)
Apr 08, 2014
66.12
66.74
65.36
65.46
285,542
-0.74(-1.12%)
Apr 07, 2014
66.54
67.55
65.59
66.20
324,707
-0.66(-0.99%)
Apr 04, 2014
68.62
68.96
66.31
66.86
289,845
-1.69(-2.47%)
Apr 03, 2014
69.26
69.50
67.85
68.55
311,715
-0.54(-0.78%)
Apr 02, 2014
69.42
69.68
68.66
69.09
159,945
+0.01(+0.01%)
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
.