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 (%)
Aug 31, 2009
24.01
25.00
23.90
24.94
135,284
+0.71(+2.93%)
Aug 28, 2009
24.49
24.49
24.01
24.23
62,493
-0.03(-0.12%)
Aug 27, 2009
24.66
24.69
23.75
24.26
86,212
-0.42(-1.70%)
Aug 26, 2009
24.55
25.21
24.33
24.68
49,301
+0.18(+0.73%)
Aug 25, 2009
24.79
25.09
24.42
24.50
108,539
-0.23(-0.93%)
Aug 24, 2009
25.81
25.81
24.53
24.73
83,810
-0.87(-3.40%)
Aug 21, 2009
25.04
25.82
24.90
25.60
207,933
+0.88(+3.56%)
Aug 20, 2009
24.11
24.72
23.99
24.72
233,207
+0.64(+2.66%)
Aug 19, 2009
23.27
24.13
23.27
24.08
135,401
+0.57(+2.42%)
Aug 18, 2009
24.11
24.16
23.43
23.51
121,517
-0.46(-1.92%)
Aug 17, 2009
24.42
24.42
23.96
23.97
53,974
-0.79(-3.19%)
Aug 14, 2009
25.36
25.36
24.37
24.76
70,410
-0.58(-2.29%)
Aug 13, 2009
25.58
25.95
25.20
25.34
44,739
-0.05(-0.20%)
Aug 12, 2009
25.25
25.88
24.96
25.39
71,480
+0.11(+0.44%)
Aug 11, 2009
26.62
26.62
24.99
25.28
130,777
-1.37(-5.14%)
Aug 10, 2009
26.88
27.00
26.04
26.65
103,603
-0.11(-0.41%)
Aug 07, 2009
26.50
27.54
26.40
26.76
158,490
+0.59(+2.25%)
Aug 06, 2009
25.77
26.30
25.36
26.17
169,424
+0.60(+2.35%)
Aug 05, 2009
25.96
26.00
25.34
25.57
123,530
-0.30(-1.16%)
Aug 04, 2009
25.83
26.13
25.76
25.87
166,993
-0.02(-0.08%)
Aug 03, 2009
25.53
26.18
25.21
25.89
197,253
+0.61(+2.41%)
Jul 31, 2009
25.07
25.50
24.94
25.28
153,276
+0.10(+0.40%)
Jul 30, 2009
25.34
26.00
25.15
25.18
108,696
-0.04(-0.16%)
Jul 29, 2009
25.32
25.57
25.09
25.22
148,532
-0.39(-1.52%)
Jul 28, 2009
24.67
25.67
24.52
25.61
140,491
+0.73(+2.93%)
Jul 27, 2009
24.59
24.97
24.44
24.88
120,115
+0.40(+1.63%)
Jul 24, 2009
24.24
24.71
23.91
24.48
155,101
+0.16(+0.66%)
Jul 23, 2009
23.39
24.45
23.07
24.32
183,679
+0.85(+3.62%)
Jul 22, 2009
23.27
23.90
22.99
23.47
140,464
-0.09(-0.38%)
Jul 21, 2009
24.71
24.83
23.35
23.56
128,191
-1.14(-4.62%)
Jul 20, 2009
24.75
24.82
24.35
24.70
203,785
+0.20(+0.82%)
Jul 17, 2009
24.25
24.87
23.62
24.50
223,758
+0.32(+1.32%)
Jul 16, 2009
24.03
24.32
22.82
24.18
117,690
+0.07(+0.29%)
Jul 15, 2009
23.55
24.29
23.08
24.11
220,702
+1.08(+4.69%)
Jul 14, 2009
23.99
23.99
22.28
23.03
319,713
-0.49(-2.08%)
Jul 13, 2009
22.80
23.60
22.48
23.52
381,316
+1.09(+4.86%)
Jul 10, 2009
22.08
22.53
21.77
22.43
164,321
+0.32(+1.45%)
Jul 09, 2009
22.02
22.39
21.83
22.11
143,951
+0.23(+1.05%)
Jul 08, 2009
21.60
21.96
21.31
21.88
166,635
+0.33(+1.53%)
Jul 07, 2009
21.52
21.85
21.17
21.55
172,071
+0.10(+0.47%)
Jul 06, 2009
21.18
21.51
20.97
21.45
137,409
+0.25(+1.18%)
Jul 02, 2009
21.31
21.44
20.94
21.20
146,788
-0.30(-1.40%)
Jul 01, 2009
21.87
21.88
21.27
21.50
126,838
-0.13(-0.60%)
Jun 30, 2009
21.53
21.65
21.22
21.63
129,669
+0.18(+0.84%)
Jun 29, 2009
21.75
21.75
21.14
21.45
74,318
-0.21(-0.97%)
Jun 26, 2009
21.07
21.78
20.76
21.66
251,157
+0.44(+2.07%)
Jun 25, 2009
20.77
21.22
20.21
21.22
104,775
+0.66(+3.21%)
Jun 24, 2009
20.64
20.70
20.49
20.56
130,938
+0.00(+0.00%)
Jun 23, 2009
20.39
20.76
20.27
20.56
185,227
+0.14(+0.69%)
Jun 22, 2009
20.34
20.75
20.34
20.42
134,500
-0.10(-0.49%)
Jun 19, 2009
20.50
20.64
20.05
20.52
256,641
+0.28(+1.38%)
Jun 18, 2009
19.86
20.24
19.77
20.24
133,203
+0.31(+1.56%)
Jun 17, 2009
20.12
20.25
19.70
19.93
177,937
-0.42(-2.06%)
Jun 16, 2009
20.75
20.84
20.26
20.35
202,606
-0.50(-2.40%)
Jun 15, 2009
20.71
21.08
20.56
20.85
115,448
-0.26(-1.23%)
Jun 12, 2009
21.19
21.22
20.93
21.11
96,438
+0.07(+0.33%)
Jun 11, 2009
20.75
21.38
20.60
21.04
237,817
+0.24(+1.15%)
Jun 10, 2009
21.60
21.71
20.61
20.80
169,031
-0.48(-2.26%)
Jun 09, 2009
21.46
21.67
21.01
21.28
198,234
-0.09(-0.42%)
Jun 08, 2009
21.86
22.24
21.13
21.37
274,646
-0.93(-4.17%)
Jun 05, 2009
23.31
23.54
21.97
22.30
164,861
-0.78(-3.38%)
Jun 04, 2009
23.32
23.40
22.70
23.08
256,541
-0.02(-0.09%)
Jun 03, 2009
23.30
23.30
22.40
23.10
224,309
-0.18(-0.77%)
Jun 02, 2009
24.73
24.80
23.09
23.28
355,147
-1.62(-6.51%)
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
.