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 29, 2010
29.62
29.84
29.29
29.63
102,910
+0.18(+0.61%)
Jan 28, 2010
29.71
29.91
29.00
29.45
286,167
-0.14(-0.47%)
Jan 27, 2010
29.12
29.93
28.93
29.59
75,244
+0.46(+1.58%)
Jan 26, 2010
29.65
29.95
29.13
29.13
57,146
-0.51(-1.72%)
Jan 25, 2010
30.63
30.63
29.57
29.64
89,707
-0.76(-2.50%)
Jan 22, 2010
30.46
30.64
30.14
30.40
108,244
-0.06(-0.20%)
Jan 21, 2010
30.10
30.71
29.61
30.46
225,341
+0.27(+0.89%)
Jan 20, 2010
30.00
30.61
29.50
30.19
209,600
+0.01(+0.03%)
Jan 19, 2010
29.61
30.50
29.52
30.18
435,393
+0.56(+1.89%)
Jan 15, 2010
30.59
29.62
29.62
29.62
1,981,200
-1.17(-3.80%)
Jan 14, 2010
29.89
30.86
29.89
30.79
364,372
+0.81(+2.70%)
Jan 13, 2010
29.56
30.05
29.56
29.98
216,695
+0.45(+1.52%)
Jan 12, 2010
29.39
29.84
29.20
29.53
106,768
-0.13(-0.44%)
Jan 11, 2010
29.94
29.94
29.32
29.66
49,459
-0.24(-0.80%)
Jan 08, 2010
29.66
30.00
29.12
29.90
79,282
+0.25(+0.84%)
Jan 07, 2010
28.51
29.87
28.40
29.65
102,137
+0.99(+3.45%)
Jan 06, 2010
29.29
29.29
27.98
28.66
342,193
-0.57(-1.95%)
Jan 05, 2010
29.58
29.58
28.91
29.23
387,031
-0.35(-1.18%)
Jan 04, 2010
29.65
29.86
29.36
29.58
237,723
+0.31(+1.06%)
Dec 31, 2009
28.92
29.27
29.27
29.27
191,600
+0.29(+1.00%)
Dec 30, 2009
29.59
29.59
28.63
28.98
80,702
-0.80(-2.69%)
Dec 29, 2009
29.89
30.00
29.66
29.78
75,888
+0.01(+0.03%)
Dec 28, 2009
29.78
29.87
29.57
29.77
52,999
+0.15(+0.51%)
Dec 24, 2009
29.57
29.93
29.52
29.62
18,639
+0.18(+0.61%)
Dec 23, 2009
28.64
29.56
28.64
29.44
136,876
+0.85(+2.97%)
Dec 22, 2009
27.99
28.63
27.99
28.59
58,175
+0.50(+1.78%)
Dec 21, 2009
28.02
28.35
27.77
28.09
60,824
+0.09(+0.32%)
Dec 18, 2009
27.25
28.03
27.23
28.00
272,693
+0.84(+3.09%)
Dec 17, 2009
27.06
27.39
26.95
27.16
108,885
+0.04(+0.15%)
Dec 16, 2009
27.30
27.38
27.08
27.12
155,326
-0.08(-0.29%)
Dec 15, 2009
27.56
27.56
26.68
27.20
104,687
-0.33(-1.20%)
Dec 14, 2009
27.07
27.61
26.76
27.53
71,460
+0.78(+2.92%)
Dec 11, 2009
26.54
26.79
26.50
26.75
62,003
+0.24(+0.91%)
Dec 10, 2009
26.56
26.67
26.34
26.51
61,954
-0.04(-0.15%)
Dec 09, 2009
26.54
26.72
25.89
26.55
51,553
-0.05(-0.19%)
Dec 08, 2009
26.14
26.80
25.89
26.60
85,248
+0.23(+0.87%)
Dec 07, 2009
26.14
26.49
26.05
26.37
27,994
+0.15(+0.57%)
Dec 04, 2009
26.12
26.47
25.65
26.22
77,441
+0.56(+2.18%)
Dec 03, 2009
26.58
26.73
25.59
25.66
36,669
-0.76(-2.88%)
Dec 02, 2009
25.92
26.80
25.89
26.42
45,418
+0.44(+1.69%)
Dec 01, 2009
26.64
26.64
25.92
25.98
152,904
-0.60(-2.26%)
Nov 30, 2009
26.23
26.59
25.98
26.58
71,564
+0.28(+1.06%)
Nov 27, 2009
26.06
26.77
26.02
26.30
23,995
-0.48(-1.79%)
Nov 25, 2009
27.13
27.13
26.76
26.78
44,263
-0.17(-0.63%)
Nov 24, 2009
27.04
27.30
26.54
26.95
53,750
+0.00(+0.00%)
Nov 23, 2009
26.70
27.35
26.70
26.95
112,057
+0.41(+1.54%)
Nov 20, 2009
26.41
26.77
26.23
26.54
162,284
+0.11(+0.42%)
Nov 19, 2009
27.26
27.36
26.42
26.43
149,379
-1.05(-3.82%)
Nov 18, 2009
26.52
27.60
26.52
27.48
233,367
+0.97(+3.66%)
Nov 17, 2009
26.17
26.78
25.89
26.51
115,877
+0.25(+0.95%)
Nov 16, 2009
25.07
26.26
25.07
26.26
115,394
+1.28(+5.12%)
Nov 13, 2009
25.31
25.43
24.72
24.98
158,947
-0.33(-1.30%)
Nov 12, 2009
25.69
25.94
25.19
25.31
138,636
-0.50(-1.94%)
Nov 11, 2009
25.57
25.99
25.35
25.81
114,911
+0.50(+1.98%)
Nov 10, 2009
25.39
25.75
25.26
25.31
79,646
-0.14(-0.55%)
Nov 09, 2009
25.60
25.66
25.22
25.45
90,726
+0.02(+0.08%)
Nov 06, 2009
24.99
25.60
24.99
25.43
152,863
+0.28(+1.11%)
Nov 05, 2009
24.11
25.33
23.85
25.15
363,930
+2.78(+12.43%)
Nov 04, 2009
23.01
23.01
22.26
22.37
121,425
-0.47(-2.06%)
Nov 03, 2009
22.41
22.88
22.40
22.84
118,893
+0.29(+1.29%)
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
.