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 (%)
Sep 28, 2012
34.48
34.64
34.01
34.47
152,340
-0.18(-0.52%)
Sep 27, 2012
34.26
34.76
34.08
34.65
103,423
+0.53(+1.55%)
Sep 26, 2012
34.03
34.21
33.93
34.12
105,170
+0.19(+0.56%)
Sep 25, 2012
34.21
34.50
33.87
33.93
103,271
-0.17(-0.50%)
Sep 24, 2012
33.70
34.27
33.62
34.10
111,638
+0.38(+1.13%)
Sep 21, 2012
34.38
34.38
33.71
33.72
567,842
-0.17(-0.50%)
Sep 20, 2012
34.16
34.16
33.77
33.89
143,367
-0.41(-1.20%)
Sep 19, 2012
34.66
34.74
34.15
34.30
96,302
-0.33(-0.95%)
Sep 18, 2012
34.01
34.75
33.89
34.63
123,764
+0.70(+2.06%)
Sep 17, 2012
34.42
34.42
33.81
33.93
81,309
-0.62(-1.79%)
Sep 14, 2012
34.58
34.98
33.49
34.55
171,378
+0.25(+0.73%)
Sep 13, 2012
33.78
34.76
33.53
34.30
143,001
+0.46(+1.36%)
Sep 12, 2012
33.53
33.84
33.30
33.84
79,844
+0.45(+1.35%)
Sep 11, 2012
33.50
33.91
33.32
33.39
75,576
-0.19(-0.57%)
Sep 10, 2012
33.60
33.67
33.33
33.58
121,687
-0.06(-0.18%)
Sep 07, 2012
33.85
33.99
33.45
33.64
238,741
-0.13(-0.38%)
Sep 06, 2012
33.05
33.96
33.05
33.77
184,237
+0.84(+2.55%)
Sep 05, 2012
32.78
33.11
32.71
32.93
394,054
+0.06(+0.18%)
Sep 04, 2012
32.25
32.91
32.05
32.87
245,166
+0.77(+2.40%)
Aug 31, 2012
32.45
32.45
31.99
32.10
143,890
-0.07(-0.22%)
Aug 30, 2012
32.60
32.60
32.10
32.17
116,814
-0.52(-1.59%)
Aug 29, 2012
32.35
32.94
32.23
32.69
100,779
+0.49(+1.52%)
Aug 27, 2012
31.80
32.22
31.58
32.20
92,600
+0.52(+1.64%)
Aug 24, 2012
31.32
31.91
31.29
31.68
72,792
+0.27(+0.86%)
Aug 23, 2012
31.85
32.03
31.41
31.41
74,720
-0.59(-1.84%)
Aug 22, 2012
32.41
32.84
31.90
32.00
61,925
-0.51(-1.57%)
Aug 21, 2012
32.49
32.87
32.48
32.51
105,185
+0.01(+0.03%)
Aug 20, 2012
32.07
32.53
32.07
32.50
168,513
+0.30(+0.93%)
Aug 17, 2012
32.12
32.29
32.06
32.20
74,584
+0.00(+0.00%)
Aug 16, 2012
32.17
32.36
31.91
32.20
150,591
-0.05(-0.16%)
Aug 15, 2012
31.63
32.28
31.53
32.25
91,972
+0.63(+1.99%)
Aug 14, 2012
31.90
31.98
31.47
31.62
109,371
-0.20(-0.63%)
Aug 13, 2012
31.80
31.84
31.30
31.82
90,772
-0.10(-0.31%)
Aug 10, 2012
31.92
32.00
31.67
31.92
79,237
-0.05(-0.16%)
Aug 09, 2012
31.92
32.20
31.90
31.97
94,601
-0.07(-0.22%)
Aug 08, 2012
32.10
32.49
32.02
32.04
143,627
-0.20(-0.62%)
Aug 07, 2012
32.29
32.52
32.14
32.24
157,059
+0.10(+0.31%)
Aug 06, 2012
32.65
32.65
32.12
32.14
155,629
-0.40(-1.23%)
Aug 03, 2012
31.84
32.59
31.51
32.54
153,637
+1.18(+3.76%)
Aug 02, 2012
31.73
31.88
31.26
31.36
150,522
-0.37(-1.17%)
Aug 01, 2012
32.28
32.42
31.65
31.73
165,617
-0.46(-1.43%)
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%)
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
.