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 (%)
Jul 31, 2012
32.10
32.50
32.00
32.19
166,604
+0.08(+0.25%)
Jul 30, 2012
32.30
32.59
31.96
32.11
104,537
-0.19(-0.59%)
Jul 27, 2012
32.12
32.67
31.58
32.30
182,790
+0.34(+1.06%)
Jul 26, 2012
32.39
32.41
31.88
31.96
97,296
-0.04(-0.12%)
Jul 25, 2012
32.41
32.45
31.90
32.00
90,059
-0.23(-0.71%)
Jul 24, 2012
32.81
32.87
32.17
32.23
183,712
-0.39(-1.20%)
Jul 23, 2012
32.70
32.87
32.41
32.62
105,449
-0.51(-1.54%)
Jul 20, 2012
32.90
33.37
32.73
33.13
197,915
+0.06(+0.18%)
Jul 19, 2012
34.00
34.10
33.06
33.07
248,845
-1.03(-3.02%)
Jul 18, 2012
34.00
34.52
33.87
34.10
265,183
+0.03(+0.09%)
Jul 17, 2012
33.85
34.44
33.56
34.07
198,801
+0.31(+0.92%)
Jul 16, 2012
33.09
33.97
32.97
33.76
309,284
+0.75(+2.27%)
Jul 13, 2012
31.50
33.15
31.22
33.01
453,914
+2.62(+8.62%)
Jul 12, 2012
29.87
30.61
29.60
30.39
140,989
+0.42(+1.40%)
Jul 11, 2012
29.93
30.12
29.71
29.97
90,847
-0.06(-0.20%)
Jul 10, 2012
30.16
30.42
29.89
30.03
67,358
+0.12(+0.40%)
Jul 09, 2012
30.24
30.32
29.72
29.91
160,065
-0.38(-1.25%)
Jul 06, 2012
30.51
30.66
30.19
30.29
136,821
-0.46(-1.50%)
Jul 05, 2012
30.72
30.97
30.52
30.75
55,749
-0.14(-0.45%)
Jul 03, 2012
30.75
31.07
30.65
30.89
81,091
+0.29(+0.95%)
Jul 02, 2012
30.26
30.67
29.94
30.60
126,461
+0.52(+1.73%)
Jun 29, 2012
29.70
30.09
29.41
30.08
101,217
+0.87(+2.98%)
Jun 28, 2012
29.19
29.22
28.58
29.21
114,856
-0.20(-0.68%)
Jun 27, 2012
28.89
29.44
28.53
29.41
76,532
+0.58(+2.01%)
Jun 26, 2012
28.83
29.11
28.56
28.83
93,442
-0.01(-0.03%)
Jun 25, 2012
28.83
28.97
28.48
28.84
56,689
-0.28(-0.96%)
Jun 22, 2012
28.67
29.38
28.49
29.12
754,595
+0.65(+2.28%)
Jun 21, 2012
29.09
29.22
28.38
28.47
69,357
-0.58(-2.00%)
Jun 20, 2012
29.27
29.39
28.89
29.05
70,634
-0.26(-0.89%)
Jun 19, 2012
28.93
29.46
28.72
29.31
106,176
+0.43(+1.49%)
Jun 18, 2012
28.74
29.10
28.65
28.88
92,948
+0.11(+0.38%)
Jun 15, 2012
28.52
28.94
28.36
28.77
459,553
+0.21(+0.74%)
Jun 14, 2012
28.41
28.67
27.99
28.56
309,227
+0.17(+0.60%)
Jun 13, 2012
28.76
29.04
28.28
28.39
152,418
-0.41(-1.42%)
Jun 12, 2012
28.48
28.82
28.10
28.80
154,579
+0.41(+1.44%)
Jun 11, 2012
29.53
29.57
28.37
28.39
174,218
-1.06(-3.60%)
Jun 08, 2012
29.05
29.59
28.83
29.45
57,713
+0.34(+1.17%)
Jun 07, 2012
28.94
29.56
28.90
29.11
293,313
+0.42(+1.46%)
Jun 06, 2012
28.34
28.72
28.06
28.69
130,148
+0.43(+1.52%)
Jun 05, 2012
27.84
28.35
27.84
28.26
172,634
+0.18(+0.64%)
Jun 04, 2012
28.12
28.38
27.83
28.08
189,482
-0.03(-0.11%)
Jun 01, 2012
28.63
28.98
28.10
28.11
197,364
-0.93(-3.20%)
May 31, 2012
28.66
29.32
28.41
29.04
285,081
+0.51(+1.79%)
May 30, 2012
28.98
29.14
28.51
28.53
183,754
-0.80(-2.73%)
May 29, 2012
29.12
29.34
28.67
29.33
144,005
+0.35(+1.21%)
May 25, 2012
29.09
29.29
28.80
28.98
77,314
-0.11(-0.38%)
May 24, 2012
29.11
29.21
28.66
29.09
123,777
+0.09(+0.31%)
May 23, 2012
29.07
29.24
28.62
29.00
206,976
-0.25(-0.85%)
May 22, 2012
29.27
29.73
29.03
29.25
158,230
-0.07(-0.24%)
May 21, 2012
29.62
29.62
29.08
29.32
228,725
-0.13(-0.44%)
May 18, 2012
29.70
29.81
29.21
29.45
259,314
-0.30(-1.01%)
May 17, 2012
30.07
30.12
29.56
29.75
184,196
-0.36(-1.20%)
May 16, 2012
30.25
30.45
30.09
30.11
134,794
-0.12(-0.40%)
May 15, 2012
30.40
30.70
29.99
30.23
100,746
-0.10(-0.33%)
May 14, 2012
30.35
30.40
29.93
30.33
196,388
-0.25(-0.82%)
May 11, 2012
30.80
31.07
30.16
30.58
253,599
-0.51(-1.64%)
May 10, 2012
30.43
31.10
30.31
31.09
175,927
+0.80(+2.64%)
May 09, 2012
30.42
30.48
29.89
30.29
178,943
-0.37(-1.21%)
May 08, 2012
30.30
30.78
30.25
30.66
118,933
+0.17(+0.56%)
May 07, 2012
30.41
30.78
30.27
30.49
140,491
+0.05(+0.16%)
May 04, 2012
30.81
30.83
30.25
30.44
176,837
-0.53(-1.71%)
May 03, 2012
30.88
31.17
30.69
30.97
207,120
-0.02(-0.06%)
May 02, 2012
30.63
31.01
30.31
30.99
113,345
+0.29(+0.94%)
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
.