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 (%)
Apr 30, 2003
35.11
35.11
33.15
34.00
40,300
-1.01(-2.88%)
Apr 29, 2003
34.50
35.50
34.20
35.01
63,300
+0.77(+2.25%)
Apr 28, 2003
33.23
34.76
33.23
34.24
38,800
+0.39(+1.15%)
Apr 25, 2003
32.62
33.85
32.50
33.85
32,000
+1.11(+3.39%)
Apr 24, 2003
32.20
33.00
32.20
32.74
26,600
+0.63(+1.96%)
Apr 23, 2003
32.25
32.25
30.73
32.11
91,300
+0.18(+0.56%)
Apr 22, 2003
32.75
32.75
31.93
31.93
16,300
-0.72(-2.21%)
Apr 21, 2003
31.25
32.65
31.20
32.65
12,200
+1.16(+3.69%)
Apr 17, 2003
31.74
31.88
31.15
31.49
11,800
+0.31(+0.99%)
Apr 16, 2003
31.90
31.90
30.55
31.18
35,300
-0.23(-0.73%)
Apr 15, 2003
31.04
31.77
30.89
31.41
22,100
+0.22(+0.71%)
Apr 14, 2003
29.45
31.20
29.27
31.19
35,600
+1.74(+5.91%)
Apr 11, 2003
29.25
29.55
28.93
29.45
23,000
+0.36(+1.24%)
Apr 10, 2003
29.30
29.30
28.90
29.09
27,800
-0.15(-0.51%)
Apr 09, 2003
29.25
29.25
29.19
29.24
14,500
-0.01(-0.03%)
Apr 08, 2003
28.67
29.27
28.67
29.25
10,400
+0.40(+1.39%)
Apr 07, 2003
28.57
29.00
28.57
28.85
6,300
+0.37(+1.30%)
Apr 04, 2003
28.37
28.48
28.16
28.48
1,100
+0.18(+0.64%)
Apr 03, 2003
28.28
28.36
28.17
28.30
2,800
+0.14(+0.50%)
Apr 02, 2003
28.27
28.27
27.85
28.16
12,000
-0.01(-0.04%)
Apr 01, 2003
27.89
28.25
27.77
28.17
11,200
+0.31(+1.11%)
Mar 31, 2003
27.62
28.00
27.57
27.86
7,550
+0.14(+0.50%)
Mar 28, 2003
28.00
28.00
27.49
27.72
4,600
+0.00(+0.01%)
Mar 27, 2003
27.50
27.93
27.33
27.72
3,200
+0.02(+0.07%)
Mar 26, 2003
27.56
27.93
27.50
27.70
4,700
-0.03(-0.11%)
Mar 25, 2003
27.45
28.10
27.30
27.73
14,100
+0.28(+1.02%)
Mar 24, 2003
28.15
28.15
27.45
27.45
3,008
-0.60(-2.14%)
Mar 21, 2003
27.99
28.15
27.50
28.05
18,701
+0.14(+0.50%)
Mar 20, 2003
26.55
27.91
26.10
27.91
19,179
+0.16(+0.58%)
Mar 19, 2003
27.50
27.91
26.97
27.75
25,630
-0.10(-0.36%)
Mar 18, 2003
27.86
27.95
27.57
27.85
16,600
-0.30(-1.07%)
Mar 17, 2003
28.15
28.25
28.00
28.15
12,400
-0.08(-0.28%)
Mar 14, 2003
28.20
28.35
28.15
28.23
8,100
-0.20(-0.70%)
Mar 13, 2003
28.31
28.69
28.15
28.43
13,000
+0.20(+0.71%)
Mar 12, 2003
28.60
28.60
28.22
28.23
7,300
-0.18(-0.63%)
Mar 11, 2003
28.06
28.52
28.06
28.41
8,400
+0.22(+0.78%)
Mar 10, 2003
27.81
28.29
27.81
28.19
7,400
+0.13(+0.46%)
Mar 07, 2003
27.47
28.25
27.47
28.06
18,900
+0.52(+1.89%)
Mar 06, 2003
27.67
27.81
27.17
27.54
6,400
-0.13(-0.47%)
Mar 05, 2003
27.50
27.67
27.27
27.67
4,900
+0.09(+0.33%)
Mar 04, 2003
28.00
28.00
27.20
27.58
13,000
+0.00(+0.00%)
Mar 03, 2003
26.91
28.00
26.91
27.58
9,000
+0.51(+1.88%)
Feb 28, 2003
26.91
27.51
26.90
27.07
8,000
-0.04(-0.15%)
Feb 27, 2003
26.90
27.11
26.90
27.11
3,900
+0.19(+0.71%)
Feb 26, 2003
27.10
27.12
26.90
26.92
46,000
-0.38(-1.39%)
Feb 25, 2003
27.49
27.49
27.14
27.30
5,100
+0.19(+0.70%)
Feb 24, 2003
27.31
27.62
27.11
27.11
9,000
-0.73(-2.62%)
Feb 21, 2003
27.56
28.00
27.35
27.84
21,600
+0.23(+0.83%)
Feb 20, 2003
28.35
28.35
27.60
27.61
26,500
-0.55(-1.95%)
Feb 19, 2003
27.59
28.47
27.58
28.16
15,100
+0.40(+1.44%)
Feb 18, 2003
27.40
27.76
27.40
27.76
5,100
+0.20(+0.73%)
Feb 14, 2003
27.52
27.64
27.48
27.56
14,600
+0.00(+0.00%)
Feb 13, 2003
27.50
27.61
27.39
27.56
4,500
+0.14(+0.51%)
Feb 12, 2003
27.52
27.54
27.30
27.42
12,800
-0.06(-0.21%)
Feb 11, 2003
27.27
27.54
27.16
27.48
29,200
+0.29(+1.06%)
Feb 10, 2003
27.00
27.30
27.00
27.19
15,100
+0.13(+0.48%)
Feb 07, 2003
27.23
27.31
27.05
27.06
14,600
-0.21(-0.77%)
Feb 06, 2003
27.59
27.60
27.10
27.27
9,000
-0.14(-0.51%)
Feb 05, 2003
27.10
27.70
27.10
27.41
6,700
-0.02(-0.07%)
Feb 04, 2003
28.08
28.18
27.15
27.43
16,400
-0.77(-2.73%)
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
.