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 (%)
Jul 13, 2018
41.24
41.24
41.24
0
-0.88(-2.09%)
Jul 12, 2018
44.16
44.75
41.52
42.12
6,503,359
-4.10(-8.87%)
Jul 11, 2018
46.32
46.88
45.85
46.22
1,712,021
+0.00(+0.00%)
Jul 10, 2018
46.86
47.18
45.97
46.22
1,124,391
-0.59(-1.26%)
Jul 09, 2018
45.91
46.94
45.73
46.81
680,042
+1.25(+2.74%)
Jul 06, 2018
45.84
44.84
45.56
737,693
+0.34(+0.75%)
Jul 05, 2018
45.52
45.74
45.01
45.22
575,731
-0.06(-0.13%)
Jul 03, 2018
45.28
45.28
45.28
0
-0.03(-0.07%)
Jul 02, 2018
44.43
45.34
44.18
45.31
681,562
+0.27(+0.60%)
Jun 29, 2018
45.77
45.01
45.04
988,325
-0.08(-0.18%)
Jun 28, 2018
45.29
45.64
45.01
45.12
677,260
-0.14(-0.31%)
Jun 27, 2018
46.12
46.28
45.07
45.26
915,676
-0.94(-2.03%)
Jun 26, 2018
46.19
46.39
45.41
46.20
780,159
-0.06(-0.13%)
Jun 25, 2018
46.90
46.94
45.93
46.26
776,058
-0.79(-1.68%)
Jun 22, 2018
47.88
48.00
47.00
47.05
1,540,732
-0.45(-0.95%)
Jun 21, 2018
47.63
47.95
47.05
47.50
620,583
-0.19(-0.40%)
Jun 20, 2018
48.24
48.51
47.63
47.69
717,004
-0.27(-0.56%)
Jun 19, 2018
47.34
48.00
47.06
47.96
981,016
+0.14(+0.29%)
Jun 18, 2018
47.75
48.07
47.07
47.82
999,615
+0.07(+0.15%)
Jun 15, 2018
48.72
47.49
47.75
1,499,093
-0.97(-1.99%)
Jun 14, 2018
49.12
49.39
48.53
48.72
1,239,394
-0.31(-0.63%)
Jun 13, 2018
49.17
49.90
48.73
49.03
1,261,672
+0.09(+0.18%)
Jun 12, 2018
49.25
49.52
48.63
48.94
652,300
-0.27(-0.55%)
Jun 11, 2018
49.94
50.39
49.12
49.21
682,055
-0.61(-1.22%)
Jun 08, 2018
49.48
49.88
49.31
49.82
685,891
+0.21(+0.42%)
Jun 07, 2018
49.55
49.85
49.34
49.61
647,648
+0.34(+0.69%)
Jun 06, 2018
48.48
49.42
48.40
49.27
676,749
+0.97(+2.01%)
Jun 05, 2018
48.16
48.44
48.02
48.30
513,907
-0.01(-0.02%)
Jun 04, 2018
47.92
48.33
47.77
48.31
448,070
+0.55(+1.15%)
Jun 01, 2018
48.16
48.35
47.60
47.76
441,339
+0.22(+0.46%)
May 31, 2018
48.07
48.46
47.46
47.54
633,273
-0.49(-1.02%)
May 30, 2018
47.73
48.22
47.25
48.03
689,083
+0.82(+1.74%)
May 29, 2018
47.67
48.17
46.98
47.21
519,104
-1.03(-2.14%)
May 25, 2018
48.24
48.24
48.24
0
-0.22(-0.45%)
May 24, 2018
48.40
48.55
47.29
48.46
443,783
+0.01(+0.02%)
May 23, 2018
48.82
49.06
48.18
48.45
352,101
-0.48(-0.98%)
May 22, 2018
48.75
49.57
48.75
48.93
568,438
+0.23(+0.47%)
May 21, 2018
48.63
49.03
48.37
48.70
939,409
+0.22(+0.45%)
May 18, 2018
48.99
49.13
48.47
48.48
490,291
-0.54(-1.10%)
May 17, 2018
48.90
49.29
48.64
49.02
480,592
+0.12(+0.25%)
May 16, 2018
48.60
49.12
48.33
48.90
383,131
+0.34(+0.70%)
May 15, 2018
48.03
48.90
47.97
48.56
542,189
+0.39(+0.81%)
May 14, 2018
48.25
48.58
47.98
48.17
397,952
-0.05(-0.10%)
May 11, 2018
48.47
48.53
47.88
48.22
374,937
-0.09(-0.19%)
May 10, 2018
48.20
48.68
47.76
48.31
517,398
+0.07(+0.15%)
May 09, 2018
48.10
48.65
47.80
48.24
739,903
+0.43(+0.90%)
May 08, 2018
47.44
48.22
47.26
47.81
576,397
+0.25(+0.53%)
May 07, 2018
47.51
47.97
46.87
47.56
601,284
+0.29(+0.61%)
May 04, 2018
46.15
47.77
45.86
47.27
593,615
+0.75(+1.61%)
May 03, 2018
46.96
47.10
46.08
46.52
560,844
-0.73(-1.54%)
May 02, 2018
47.17
48.03
46.86
47.25
619,684
+0.09(+0.19%)
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
.