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 28, 2006
33.50
34.00
33.50
34.00
20,400
+0.37(+1.10%)
Apr 27, 2006
33.70
33.75
33.04
33.63
47,677
-0.20(-0.59%)
Apr 26, 2006
33.77
33.83
33.39
33.83
23,543
+0.24(+0.71%)
Apr 25, 2006
33.49
33.89
33.36
33.59
13,978
+0.06(+0.18%)
Apr 24, 2006
33.88
34.00
33.40
33.53
62,629
-0.35(-1.03%)
Apr 21, 2006
34.28
34.28
33.50
33.88
58,934
-0.11(-0.32%)
Apr 20, 2006
34.08
34.19
33.90
33.99
50,752
-0.09(-0.26%)
Apr 19, 2006
34.45
34.56
33.92
34.08
39,368
-0.12(-0.35%)
Apr 18, 2006
34.06
34.38
33.87
34.20
65,760
+0.20(+0.59%)
Apr 17, 2006
33.90
34.10
33.49
34.00
95,903
+0.00(+0.00%)
Apr 13, 2006
34.48
34.48
33.75
34.00
108,954
-0.88(-2.52%)
Apr 12, 2006
35.33
35.34
34.62
34.88
28,017
-0.45(-1.27%)
Apr 11, 2006
36.34
36.34
35.21
35.33
17,341
-1.27(-3.47%)
Apr 10, 2006
36.56
36.88
36.33
36.60
29,430
-0.10(-0.27%)
Apr 07, 2006
37.40
37.40
36.53
36.70
31,963
-0.56(-1.50%)
Apr 06, 2006
36.78
37.41
36.78
37.26
24,489
+0.12(+0.32%)
Apr 05, 2006
37.05
37.36
36.98
37.14
29,629
-0.10(-0.27%)
Apr 04, 2006
36.60
37.30
36.49
37.24
29,755
+0.53(+1.44%)
Apr 03, 2006
36.54
36.80
36.46
36.71
31,527
+0.21(+0.58%)
Mar 31, 2006
36.24
36.50
36.08
36.50
29,383
+0.26(+0.72%)
Mar 30, 2006
36.23
36.36
36.01
36.24
13,610
+0.01(+0.03%)
Mar 29, 2006
35.68
36.24
35.59
36.23
35,533
+0.48(+1.34%)
Mar 28, 2006
35.96
35.96
35.56
35.75
26,767
+0.04(+0.11%)
Mar 27, 2006
36.01
36.01
35.63
35.71
14,146
-0.43(-1.19%)
Mar 24, 2006
35.67
36.15
35.67
36.14
10,622
+0.48(+1.35%)
Mar 23, 2006
35.83
35.83
35.49
35.66
20,200
+0.00(+0.00%)
Mar 22, 2006
35.31
35.95
35.31
35.66
50,800
+0.15(+0.42%)
Mar 21, 2006
35.86
36.10
35.30
35.51
52,340
-0.62(-1.72%)
Mar 20, 2006
36.09
36.21
35.68
36.13
26,229
-0.11(-0.30%)
Mar 17, 2006
35.99
36.39
35.49
36.24
104,330
+0.38(+1.06%)
Mar 16, 2006
35.85
35.99
35.51
35.86
13,318
+0.20(+0.56%)
Mar 15, 2006
35.85
35.92
35.29
35.66
21,926
-0.14(-0.39%)
Mar 14, 2006
35.08
35.80
34.41
35.80
42,536
+0.87(+2.49%)
Mar 13, 2006
35.15
35.43
34.89
34.93
29,954
+0.16(+0.46%)
Mar 10, 2006
34.43
35.08
34.43
34.77
17,703
+0.20(+0.58%)
Mar 09, 2006
34.62
34.74
34.40
34.57
23,110
-0.06(-0.17%)
Mar 08, 2006
34.34
34.89
34.22
34.63
17,264
+0.13(+0.38%)
Mar 07, 2006
35.02
35.03
34.25
34.50
48,823
-0.60(-1.71%)
Mar 06, 2006
35.20
35.45
34.98
35.10
48,977
-0.20(-0.57%)
Mar 03, 2006
35.25
35.65
35.20
35.30
29,656
-0.03(-0.08%)
Mar 02, 2006
35.69
35.79
35.09
35.33
33,063
-0.23(-0.65%)
Mar 01, 2006
35.52
36.06
35.50
35.56
45,131
+0.00(+0.00%)
Feb 28, 2006
35.74
35.67
35.33
35.56
29,113
-0.18(-0.50%)
Feb 27, 2006
35.98
36.27
35.52
35.74
61,458
+0.13(+0.37%)
Feb 24, 2006
35.70
35.73
35.39
35.61
18,896
+0.07(+0.20%)
Feb 23, 2006
35.31
35.94
35.31
35.54
34,675
-0.01(-0.03%)
Feb 22, 2006
34.95
35.55
34.95
35.55
29,048
+0.51(+1.46%)
Feb 21, 2006
35.58
35.58
35.04
35.04
18,509
-0.17(-0.48%)
Feb 17, 2006
35.80
35.83
35.05
35.21
70,768
-0.41(-1.15%)
Feb 16, 2006
35.29
35.70
35.11
35.62
21,400
+0.30(+0.85%)
Feb 15, 2006
35.05
35.36
34.76
35.32
21,267
+0.07(+0.20%)
Feb 14, 2006
34.50
35.51
34.50
35.25
33,590
+0.75(+2.17%)
Feb 13, 2006
34.71
34.98
34.50
34.50
23,203
-0.50(-1.43%)
Feb 10, 2006
34.77
35.00
34.40
35.00
42,057
+0.18(+0.52%)
Feb 09, 2006
35.00
35.12
34.49
34.82
42,484
+0.14(+0.40%)
Feb 08, 2006
34.79
35.10
34.52
34.68
45,066
-0.17(-0.49%)
Feb 07, 2006
34.74
35.20
34.74
34.85
69,761
-0.14(-0.40%)
Feb 06, 2006
34.94
35.00
34.87
34.99
32,507
-0.09(-0.26%)
Feb 03, 2006
35.14
35.17
34.23
35.08
57,466
-0.23(-0.65%)
Feb 02, 2006
35.86
35.89
35.16
35.31
41,982
-0.70(-1.94%)
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
.