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 31, 2010
36.18
36.87
35.94
36.74
160,902
+0.47(+1.30%)
Aug 30, 2010
37.09
37.18
36.24
36.27
81,790
-0.99(-2.66%)
Aug 27, 2010
37.02
37.32
36.73
37.26
64,969
+0.41(+1.11%)
Aug 26, 2010
36.88
36.99
36.50
36.85
144,223
+0.06(+0.16%)
Aug 25, 2010
35.41
36.82
35.41
36.79
132,592
+1.05(+2.94%)
Aug 24, 2010
34.99
36.12
34.75
35.74
130,531
+0.66(+1.88%)
Aug 23, 2010
35.80
35.97
35.07
35.08
45,351
-0.46(-1.29%)
Aug 20, 2010
35.54
35.75
34.98
35.54
77,379
-0.23(-0.64%)
Aug 19, 2010
37.00
37.24
35.32
35.77
105,937
-1.44(-3.87%)
Aug 18, 2010
37.13
37.87
36.58
37.21
65,734
+0.03(+0.08%)
Aug 17, 2010
37.30
37.67
36.84
37.18
76,703
+0.36(+0.98%)
Aug 16, 2010
35.99
37.16
35.91
36.82
52,809
+0.59(+1.63%)
Aug 13, 2010
36.63
37.04
36.11
36.23
81,367
-0.59(-1.60%)
Aug 12, 2010
36.48
37.35
36.04
36.82
125,124
-0.02(-0.05%)
Aug 11, 2010
38.35
38.35
36.80
36.84
91,551
-1.70(-4.41%)
Aug 10, 2010
38.81
39.17
38.54
38.54
103,394
-0.80(-2.03%)
Aug 09, 2010
39.04
39.43
38.68
39.34
76,053
+0.43(+1.11%)
Aug 06, 2010
38.44
39.00
38.20
38.91
133,372
-0.05(-0.13%)
Aug 05, 2010
38.84
39.16
38.66
38.96
111,401
-0.07(-0.18%)
Aug 04, 2010
38.32
39.28
38.17
39.03
114,007
+1.05(+2.76%)
Aug 03, 2010
37.82
38.68
37.38
37.98
80,235
+0.06(+0.16%)
Aug 02, 2010
38.05
38.11
36.99
37.92
82,893
+0.47(+1.26%)
Jul 30, 2010
37.08
38.04
37.08
37.45
55,220
-0.24(-0.64%)
Jul 29, 2010
37.89
38.02
37.00
37.69
61,708
+0.22(+0.59%)
Jul 28, 2010
38.52
38.66
37.40
37.47
74,744
-1.22(-3.15%)
Jul 27, 2010
38.80
39.53
38.54
38.69
102,686
+0.16(+0.42%)
Jul 26, 2010
38.00
38.56
37.00
38.53
61,771
+0.64(+1.69%)
Jul 23, 2010
36.87
38.32
36.45
37.89
93,774
+0.91(+2.46%)
Jul 22, 2010
36.41
37.03
35.95
36.98
77,497
+1.15(+3.21%)
Jul 21, 2010
36.98
37.31
35.76
35.83
71,960
-1.10(-2.98%)
Jul 20, 2010
36.38
36.99
36.04
36.93
89,694
+0.26(+0.71%)
Jul 19, 2010
36.01
36.77
36.00
36.67
94,329
+0.88(+2.46%)
Jul 16, 2010
37.04
37.09
35.71
35.79
84,741
-1.59(-4.25%)
Jul 15, 2010
38.10
38.24
36.97
37.38
58,450
-0.58(-1.53%)
Jul 14, 2010
37.75
37.96
37.33
37.96
84,516
-0.04(-0.11%)
Jul 13, 2010
37.50
38.66
37.39
38.00
156,684
+0.95(+2.56%)
Jul 12, 2010
36.48
37.29
36.37
37.05
92,743
+0.57(+1.56%)
Jul 09, 2010
35.80
36.51
35.80
36.48
45,218
+0.59(+1.64%)
Jul 08, 2010
36.06
36.07
35.33
35.89
36,870
+0.04(+0.11%)
Jul 07, 2010
34.91
35.87
34.78
35.85
101,846
+1.12(+3.22%)
Jul 06, 2010
34.89
35.22
34.23
34.73
97,197
+0.32(+0.93%)
Jul 02, 2010
35.16
35.23
34.12
34.41
41,434
-0.42(-1.21%)
Jul 01, 2010
35.45
35.78
34.09
34.83
69,641
-0.64(-1.80%)
Jun 30, 2010
35.91
36.76
35.17
35.47
80,222
-0.37(-1.03%)
Jun 29, 2010
36.40
36.57
35.65
35.84
61,281
-0.87(-2.37%)
Jun 25, 2010
36.26
36.93
35.67
36.71
208,445
+0.48(+1.32%)
Jun 24, 2010
36.00
36.61
35.75
36.23
118,192
+0.11(+0.30%)
Jun 23, 2010
35.67
36.19
35.35
36.12
89,628
+0.30(+0.84%)
Jun 22, 2010
36.35
36.89
35.82
35.82
51,191
-0.36(-1.00%)
Jun 21, 2010
37.24
37.24
36.10
36.18
47,514
-0.55(-1.50%)
Jun 18, 2010
36.93
37.19
36.35
36.73
105,005
+0.03(+0.08%)
Jun 17, 2010
37.29
37.29
36.42
36.70
71,630
-0.29(-0.78%)
Jun 16, 2010
36.42
37.23
36.42
36.99
98,102
+0.22(+0.60%)
Jun 15, 2010
37.03
37.03
36.38
36.77
76,102
+0.13(+0.35%)
Jun 14, 2010
36.52
37.03
36.17
36.64
99,543
+0.49(+1.36%)
Jun 11, 2010
35.40
36.22
35.40
36.15
88,588
+0.64(+1.80%)
Jun 10, 2010
34.83
35.54
34.65
35.51
95,027
+1.00(+2.90%)
Jun 09, 2010
34.78
35.31
34.32
34.51
104,560
+0.12(+0.35%)
Jun 08, 2010
33.69
34.62
33.41
34.39
106,659
+0.73(+2.17%)
Jun 07, 2010
34.23
34.98
33.59
33.66
95,002
-0.53(-1.55%)
Jun 04, 2010
35.30
35.30
34.14
34.19
87,505
-1.73(-4.82%)
Jun 03, 2010
35.74
36.35
35.57
35.92
62,278
+0.08(+0.22%)
Jun 02, 2010
34.78
35.84
34.47
35.84
62,849
+1.05(+3.02%)
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
.