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 (%)
Aug 29, 2008
22.07
22.61
21.95
22.37
68,768
+0.11(+0.49%)
Aug 28, 2008
21.76
22.31
21.38
22.26
105,432
+0.72(+3.34%)
Aug 27, 2008
21.39
21.61
21.11
21.54
194,177
+0.09(+0.42%)
Aug 26, 2008
21.05
21.88
21.04
21.45
173,788
+0.38(+1.80%)
Aug 25, 2008
20.75
21.30
20.62
21.07
109,920
+0.32(+1.54%)
Aug 22, 2008
20.71
21.02
20.44
20.75
80,466
+0.36(+1.77%)
Aug 21, 2008
20.54
21.00
20.34
20.39
130,101
-0.23(-1.12%)
Aug 20, 2008
22.06
22.19
20.42
20.62
205,496
-1.36(-6.19%)
Aug 19, 2008
22.37
22.84
21.23
21.98
128,775
-0.59(-2.61%)
Aug 18, 2008
22.82
23.06
22.22
22.57
59,659
-0.79(-3.38%)
Aug 15, 2008
23.70
23.80
23.13
23.36
89,113
-0.06(-0.26%)
Aug 14, 2008
22.89
23.53
22.68
23.42
71,931
+0.26(+1.12%)
Aug 13, 2008
23.26
23.81
22.76
23.16
168,204
-0.27(-1.15%)
Aug 12, 2008
23.40
23.87
22.85
23.43
201,226
-0.19(-0.80%)
Aug 11, 2008
21.46
24.48
21.46
23.62
293,516
+2.07(+9.61%)
Aug 08, 2008
21.27
21.89
21.10
21.55
126,310
+0.48(+2.28%)
Aug 07, 2008
20.99
21.38
20.42
21.07
120,548
-0.24(-1.13%)
Aug 06, 2008
20.67
21.45
20.27
21.31
184,935
+0.64(+3.10%)
Aug 05, 2008
20.71
20.93
20.00
20.67
258,028
+0.06(+0.29%)
Aug 04, 2008
20.61
20.74
20.01
20.61
191,739
+0.03(+0.15%)
Aug 01, 2008
20.61
20.92
20.10
20.58
109,683
+0.08(+0.39%)
Jul 31, 2008
20.69
20.69
20.40
20.50
119,116
-0.14(-0.68%)
Jul 30, 2008
20.99
20.99
19.77
20.64
142,952
+0.17(+0.83%)
Jul 29, 2008
20.47
20.90
19.70
20.47
214,059
+0.89(+4.55%)
Jul 28, 2008
20.17
20.67
19.42
19.58
185,253
-0.58(-2.88%)
Jul 25, 2008
20.17
20.55
19.69
20.16
201,470
+0.28(+1.41%)
Jul 24, 2008
20.69
21.82
19.68
19.88
170,104
-0.67(-3.26%)
Jul 23, 2008
19.77
21.01
19.24
20.55
212,429
+0.45(+2.24%)
Jul 22, 2008
19.35
20.12
18.50
20.10
323,414
+0.77(+3.98%)
Jul 21, 2008
19.21
19.60
18.59
19.33
215,852
+0.27(+1.42%)
Jul 18, 2008
19.29
19.65
18.52
19.06
204,231
-0.24(-1.24%)
Jul 17, 2008
17.95
19.47
17.00
19.30
391,038
+2.08(+12.08%)
Jul 16, 2008
16.94
17.96
16.90
17.22
424,801
+0.36(+2.14%)
Jul 15, 2008
17.02
17.71
16.31
16.86
562,145
-0.34(-1.98%)
Jul 14, 2008
18.06
18.50
17.17
17.20
604,902
-0.83(-4.60%)
Jul 11, 2008
16.04
18.22
16.04
18.03
954,821
+1.63(+9.94%)
Jul 10, 2008
16.80
17.75
16.00
16.40
770,373
+0.34(+2.12%)
Jul 09, 2008
15.90
16.50
15.85
16.06
430,371
+0.19(+1.20%)
Jul 08, 2008
14.46
16.05
14.30
15.87
359,408
+1.73(+12.23%)
Jul 07, 2008
15.95
16.39
13.81
14.14
508,187
-1.81(-11.35%)
Jul 04, 2008
15.65
16.11
15.65
15.95
184,242
+0.00(+0.00%)
Jul 03, 2008
15.65
16.11
15.65
15.95
184,242
+0.38(+2.44%)
Jul 02, 2008
15.57
16.07
15.48
15.57
364,887
+0.24(+1.57%)
Jul 01, 2008
14.75
15.62
14.75
15.33
277,049
+0.47(+3.16%)
Jun 30, 2008
15.50
15.74
14.68
14.86
345,920
-0.57(-3.69%)
Jun 27, 2008
16.76
16.90
15.25
15.43
737,943
-1.42(-8.43%)
Jun 26, 2008
16.53
16.93
16.33
16.85
207,674
+0.08(+0.48%)
Jun 25, 2008
16.43
17.46
16.29
16.77
310,923
+0.43(+2.63%)
Jun 24, 2008
16.40
17.14
16.33
16.34
398,491
-0.15(-0.91%)
Jun 23, 2008
17.72
18.60
16.44
16.49
498,944
-1.39(-7.77%)
Jun 20, 2008
17.70
19.14
17.50
17.88
1,467,647
+2.09(+13.24%)
Jun 19, 2008
17.25
17.45
15.41
15.79
603,344
-1.51(-8.73%)
Jun 18, 2008
19.00
19.00
17.16
17.30
412,274
-1.72(-9.04%)
Jun 17, 2008
20.98
20.98
18.87
19.02
504,451
-1.95(-9.30%)
Jun 16, 2008
21.82
21.82
20.49
20.97
288,669
-0.98(-4.46%)
Jun 13, 2008
23.11
23.11
21.40
21.95
133,126
-0.93(-4.06%)
Jun 12, 2008
23.23
23.30
22.70
22.88
120,194
-0.12(-0.52%)
Jun 11, 2008
23.44
23.44
23.00
23.00
73,649
-0.55(-2.34%)
Jun 10, 2008
23.14
23.65
22.62
23.55
112,284
+0.46(+1.99%)
Jun 09, 2008
23.30
23.78
23.02
23.09
102,529
-0.21(-0.90%)
Jun 06, 2008
23.91
24.20
22.94
23.30
134,859
-0.80(-3.32%)
Jun 05, 2008
23.94
24.17
23.80
24.10
96,477
+0.14(+0.58%)
Jun 04, 2008
23.80
24.58
23.58
23.96
63,875
+0.02(+0.08%)
Jun 03, 2008
24.01
24.02
23.69
23.94
49,705
+0.06(+0.25%)
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
.