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 (%)
Jan 31, 2008
23.63
24.57
23.31
24.32
171,706
+0.25(+1.04%)
Jan 30, 2008
22.81
24.12
22.77
24.07
360,840
+1.05(+4.56%)
Jan 29, 2008
22.75
23.19
22.40
23.02
61,788
+0.35(+1.54%)
Jan 28, 2008
22.05
22.87
21.70
22.67
152,173
+0.62(+2.81%)
Jan 25, 2008
22.30
23.00
21.63
22.05
107,155
+0.02(+0.09%)
Jan 24, 2008
22.31
22.47
21.90
22.03
152,468
-0.11(-0.50%)
Jan 23, 2008
19.53
22.32
19.38
22.14
153,302
+2.37(+11.99%)
Jan 22, 2008
18.79
20.60
18.49
19.77
152,726
+0.16(+0.82%)
Jan 21, 2008
20.03
20.26
19.31
19.61
145,779
+0.00(+0.00%)
Jan 18, 2008
20.03
20.26
19.31
19.61
145,779
-0.28(-1.41%)
Jan 17, 2008
21.00
21.00
19.32
19.89
283,026
-1.07(-5.10%)
Jan 16, 2008
21.17
22.18
20.46
20.96
187,532
-0.86(-3.94%)
Jan 15, 2008
22.44
22.61
21.17
21.82
89,108
-0.74(-3.28%)
Jan 14, 2008
22.54
22.98
21.93
22.56
94,593
+0.29(+1.30%)
Jan 11, 2008
21.29
22.83
21.29
22.27
77,811
+0.56(+2.58%)
Jan 10, 2008
21.44
22.53
20.98
21.71
155,029
+0.41(+1.92%)
Jan 09, 2008
22.08
22.43
20.87
21.30
217,917
-0.90(-4.05%)
Jan 08, 2008
24.09
24.32
22.11
22.20
169,608
-1.66(-6.96%)
Jan 07, 2008
24.68
24.93
23.39
23.86
236,343
-0.65(-2.65%)
Jan 04, 2008
25.46
25.50
23.80
24.51
161,301
-1.10(-4.30%)
Jan 03, 2008
26.29
26.62
25.61
25.61
53,899
-0.57(-2.18%)
Jan 02, 2008
26.08
26.69
25.53
26.18
171,192
-0.02(-0.08%)
Jan 01, 2008
26.40
26.95
26.05
26.20
107,469
+0.00(+0.00%)
Dec 31, 2007
26.40
26.95
26.05
26.20
107,469
-0.45(-1.69%)
Dec 28, 2007
27.40
27.76
26.57
26.65
78,457
-0.45(-1.66%)
Dec 27, 2007
29.07
29.11
27.10
27.10
48,157
-1.98(-6.81%)
Dec 26, 2007
28.74
29.18
28.52
29.08
29,635
+0.33(+1.15%)
Dec 24, 2007
28.20
28.79
27.71
28.75
40,096
+0.60(+2.13%)
Dec 21, 2007
27.89
28.15
27.50
28.15
150,278
+0.63(+2.29%)
Dec 20, 2007
28.17
28.26
26.66
27.52
110,633
-0.30(-1.08%)
Dec 19, 2007
28.22
28.22
27.39
27.82
39,624
-0.51(-1.80%)
Dec 18, 2007
26.98
28.33
26.49
28.33
43,978
+1.72(+6.46%)
Dec 17, 2007
27.43
27.51
26.14
26.61
63,200
-1.05(-3.80%)
Dec 14, 2007
28.71
29.08
27.51
27.66
58,010
-1.35(-4.65%)
Dec 13, 2007
28.65
29.03
28.32
29.01
50,334
+0.13(+0.45%)
Dec 12, 2007
29.53
29.82
28.22
28.88
72,601
+0.21(+0.73%)
Dec 11, 2007
29.57
29.57
28.40
28.67
40,333
-0.71(-2.42%)
Dec 10, 2007
29.13
29.63
28.92
29.38
33,503
+0.26(+0.89%)
Dec 07, 2007
29.35
29.35
28.80
29.12
40,396
-0.15(-0.51%)
Dec 06, 2007
28.91
29.27
28.50
29.27
65,465
+0.33(+1.14%)
Dec 05, 2007
28.70
29.09
28.39
28.94
31,488
+0.71(+2.52%)
Dec 04, 2007
28.44
28.61
27.77
28.23
124,933
-0.47(-1.64%)
Dec 03, 2007
29.07
29.43
28.55
28.70
41,425
-0.39(-1.34%)
Nov 30, 2007
29.20
29.70
28.75
29.09
145,132
+0.40(+1.39%)
Nov 29, 2007
28.76
29.24
28.50
28.69
61,781
-0.30(-1.03%)
Nov 28, 2007
27.85
29.11
27.18
28.99
73,169
+1.50(+5.46%)
Nov 27, 2007
26.92
27.76
26.74
27.49
42,221
+0.63(+2.35%)
Nov 26, 2007
28.09
28.40
26.11
26.86
109,798
-1.25(-4.45%)
Nov 23, 2007
27.46
28.38
27.32
28.11
17,842
+1.14(+4.23%)
Nov 21, 2007
26.80
27.61
26.58
26.97
22,951
+0.11(+0.41%)
Nov 20, 2007
26.47
27.28
26.01
26.86
57,906
+0.34(+1.28%)
Nov 19, 2007
27.38
27.51
26.35
26.52
61,763
-1.15(-4.16%)
Nov 16, 2007
28.22
28.62
27.33
27.67
80,222
-0.48(-1.71%)
Nov 15, 2007
28.62
29.13
27.87
28.15
50,258
-0.65(-2.26%)
Nov 14, 2007
29.68
29.71
28.34
28.80
135,886
-0.70(-2.37%)
Nov 13, 2007
28.93
29.52
28.93
29.50
147,332
+0.80(+2.79%)
Nov 12, 2007
27.79
28.83
27.72
28.70
42,578
+0.85(+3.05%)
Nov 09, 2007
26.76
27.88
26.36
27.85
36,198
+0.78(+2.88%)
Nov 08, 2007
26.40
27.19
25.70
27.07
75,201
+0.88(+3.36%)
Nov 07, 2007
27.17
27.32
25.77
26.19
104,521
-1.24(-4.52%)
Nov 06, 2007
27.12
27.48
26.65
27.43
57,786
+0.35(+1.29%)
Nov 05, 2007
27.09
27.64
27.02
27.08
62,494
-0.35(-1.28%)
Nov 02, 2007
27.90
28.14
27.14
27.43
56,293
-0.10(-0.36%)
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
.