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, 2010
39.45
39.60
38.47
38.47
190,970
-1.03(-2.61%)
Apr 29, 2010
37.56
39.78
37.28
39.50
212,926
+3.41(+9.45%)
Apr 28, 2010
36.91
37.02
36.03
36.09
106,470
-0.55(-1.50%)
Apr 27, 2010
37.00
37.86
36.60
36.64
122,985
-0.52(-1.40%)
Apr 26, 2010
38.47
38.47
37.00
37.16
79,903
-1.46(-3.78%)
Apr 23, 2010
38.17
38.63
37.85
38.62
27,324
+0.35(+0.91%)
Apr 22, 2010
37.92
38.43
37.31
38.27
81,648
-0.03(-0.08%)
Apr 21, 2010
37.92
38.43
37.79
38.30
58,011
+0.33(+0.87%)
Apr 20, 2010
37.66
37.97
37.34
37.97
34,853
+0.52(+1.39%)
Apr 19, 2010
37.53
37.95
37.00
37.45
60,256
-0.08(-0.21%)
Apr 16, 2010
37.80
37.94
37.09
37.53
69,872
-0.23(-0.61%)
Apr 15, 2010
37.56
38.17
37.50
37.76
81,685
+0.06(+0.16%)
Apr 14, 2010
37.44
37.86
37.15
37.70
70,175
+0.51(+1.37%)
Apr 13, 2010
37.00
37.43
36.66
37.19
59,186
-0.01(-0.03%)
Apr 12, 2010
37.07
37.20
36.95
37.20
91,063
+0.22(+0.59%)
Apr 09, 2010
37.13
37.31
36.78
36.98
139,989
-0.05(-0.14%)
Apr 08, 2010
37.24
37.45
36.95
37.03
59,302
-0.11(-0.30%)
Apr 07, 2010
37.00
37.50
36.82
37.14
106,212
+0.10(+0.27%)
Apr 06, 2010
35.51
37.04
35.28
37.04
181,131
+1.53(+4.31%)
Apr 05, 2010
35.07
35.51
34.85
35.51
86,921
+0.56(+1.60%)
Apr 01, 2010
35.30
34.95
34.95
34.95
164,400
-0.24(-0.68%)
Mar 31, 2010
35.57
35.84
35.05
35.19
95,189
-0.36(-1.01%)
Mar 30, 2010
34.94
35.78
34.77
35.55
153,855
+0.80(+2.30%)
Mar 29, 2010
34.32
35.70
34.32
34.75
285,746
+1.06(+3.15%)
Mar 26, 2010
33.96
34.20
33.32
33.69
68,780
-0.07(-0.21%)
Mar 25, 2010
34.11
34.57
33.75
33.76
74,170
-0.13(-0.38%)
Mar 24, 2010
34.45
34.50
33.84
33.89
60,849
-0.51(-1.48%)
Mar 23, 2010
34.50
34.60
34.16
34.40
119,472
+0.01(+0.03%)
Mar 22, 2010
34.34
34.55
33.95
34.39
139,579
-0.07(-0.20%)
Mar 19, 2010
34.04
34.46
33.74
34.46
171,525
+0.65(+1.92%)
Mar 18, 2010
34.50
34.55
33.80
33.81
106,791
-0.68(-1.97%)
Mar 17, 2010
33.56
34.83
33.19
34.49
94,947
+1.02(+3.05%)
Mar 16, 2010
33.53
33.60
32.88
33.47
77,839
+0.10(+0.30%)
Mar 15, 2010
33.25
33.65
33.08
33.37
87,601
+0.21(+0.63%)
Mar 12, 2010
33.12
33.42
32.96
33.16
159,083
+0.21(+0.64%)
Mar 11, 2010
32.45
33.00
32.42
32.95
61,832
+0.36(+1.10%)
Mar 10, 2010
32.26
32.86
31.77
32.59
53,425
+0.41(+1.27%)
Mar 09, 2010
31.61
32.50
31.61
32.18
109,916
-0.78(-2.37%)
Mar 08, 2010
33.28
33.39
32.92
32.96
69,788
-0.43(-1.29%)
Mar 05, 2010
32.89
33.47
32.76
33.39
94,471
+0.61(+1.86%)
Mar 04, 2010
32.60
32.98
32.22
32.78
52,093
+0.14(+0.43%)
Mar 03, 2010
32.43
32.73
32.24
32.64
99,007
+0.29(+0.90%)
Mar 02, 2010
32.00
32.60
31.91
32.35
350,549
+0.39(+1.22%)
Mar 01, 2010
30.81
32.00
30.81
31.96
183,212
+1.24(+4.04%)
Feb 26, 2010
30.86
30.92
29.87
30.72
91,218
-0.09(-0.29%)
Feb 25, 2010
30.31
30.88
30.31
30.81
42,231
+0.20(+0.65%)
Feb 24, 2010
30.30
30.82
30.30
30.61
70,658
+0.29(+0.96%)
Feb 23, 2010
29.91
30.39
29.60
30.32
194,389
+0.41(+1.37%)
Feb 22, 2010
29.73
30.06
29.51
29.91
50,542
+0.31(+1.05%)
Feb 19, 2010
29.50
29.82
29.44
29.60
49,166
+0.12(+0.41%)
Feb 18, 2010
29.05
29.48
29.05
29.48
47,069
+0.48(+1.66%)
Feb 17, 2010
29.50
29.64
28.95
29.00
144,916
-0.34(-1.16%)
Feb 16, 2010
29.54
29.54
29.17
29.34
39,755
+0.09(+0.31%)
Feb 12, 2010
28.94
29.25
29.25
29.25
506,800
+0.10(+0.34%)
Feb 11, 2010
29.35
29.35
29.01
29.15
66,127
-0.20(-0.68%)
Feb 10, 2010
29.23
29.57
28.93
29.35
64,815
-0.05(-0.17%)
Feb 09, 2010
29.42
29.70
29.00
29.40
54,439
+0.26(+0.89%)
Feb 08, 2010
29.59
29.59
29.14
29.14
44,614
-0.56(-1.89%)
Feb 05, 2010
29.10
29.72
28.91
29.70
117,091
+0.60(+2.06%)
Feb 04, 2010
29.08
29.34
28.85
29.10
108,238
-0.25(-0.85%)
Feb 03, 2010
29.44
29.47
29.17
29.35
113,376
-0.15(-0.51%)
Feb 02, 2010
29.52
29.65
29.37
29.50
149,775
-0.09(-0.30%)
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
.