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 (%)
May 31, 2013
44.33
44.33
43.63
43.65
93,933
-0.86(-1.93%)
May 30, 2013
44.15
44.72
44.15
44.51
150,746
+0.39(+0.88%)
May 29, 2013
44.18
44.42
43.93
44.12
147,702
-0.42(-0.94%)
May 28, 2013
44.32
44.97
44.12
44.54
219,111
+0.85(+1.95%)
May 24, 2013
43.86
44.02
43.12
43.69
0
-0.29(-0.66%)
May 23, 2013
43.10
44.13
40.68
43.98
0
-0.72(-1.61%)
May 22, 2013
44.64
45.70
44.32
44.70
0
+0.02(+0.04%)
May 21, 2013
44.45
44.96
44.20
44.68
0
+0.16(+0.36%)
May 20, 2013
44.19
44.68
44.09
44.52
0
+0.15(+0.34%)
May 17, 2013
43.97
44.43
43.82
44.37
0
+0.47(+1.07%)
May 16, 2013
43.74
44.07
43.59
43.90
109,696
+0.36(+0.83%)
May 15, 2013
42.84
43.59
42.74
43.54
0
+1.18(+2.79%)
May 13, 2013
41.68
42.37
41.59
42.36
0
+0.50(+1.19%)
May 10, 2013
41.80
42.02
41.77
41.86
0
+0.08(+0.19%)
May 09, 2013
41.62
41.97
41.35
41.78
0
+0.02(+0.05%)
May 08, 2013
42.19
42.19
41.38
41.76
0
-0.42(-1.00%)
May 07, 2013
41.81
42.19
41.45
42.18
0
+0.54(+1.30%)
May 06, 2013
41.01
41.83
40.96
41.64
0
+0.57(+1.39%)
May 03, 2013
41.03
41.28
40.43
41.07
0
+0.64(+1.58%)
May 02, 2013
40.11
40.84
39.82
40.43
0
+0.78(+1.97%)
May 01, 2013
40.66
40.97
39.51
39.65
273,370
-1.28(-3.13%)
Apr 30, 2013
40.89
41.01
40.63
40.93
0
-0.09(-0.22%)
Apr 29, 2013
41.03
41.28
40.83
41.02
146,526
+0.07(+0.17%)
Apr 26, 2013
41.61
41.64
40.92
40.95
97,229
-0.69(-1.66%)
Apr 25, 2013
41.79
42.17
41.56
41.64
0
+0.35(+0.85%)
Apr 24, 2013
40.60
41.53
40.60
41.29
114,705
+0.33(+0.81%)
Apr 23, 2013
40.64
41.10
40.49
40.96
154,381
+0.55(+1.36%)
Apr 22, 2013
40.58
40.74
39.96
40.41
125,815
+0.01(+0.02%)
Apr 19, 2013
39.87
40.66
39.45
40.40
165,422
+0.52(+1.30%)
Apr 18, 2013
40.36
40.81
39.83
39.88
171,361
-0.29(-0.72%)
Apr 17, 2013
40.28
40.47
39.47
40.17
267,018
-0.37(-0.91%)
Apr 16, 2013
40.05
40.57
39.89
40.54
148,765
+0.85(+2.14%)
Apr 15, 2013
40.26
40.47
39.52
39.69
213,622
-0.65(-1.61%)
Apr 12, 2013
40.54
41.27
40.01
40.34
296,635
-0.71(-1.73%)
Apr 11, 2013
42.17
42.45
41.00
41.05
290,593
-1.21(-2.86%)
Apr 10, 2013
41.40
42.37
41.40
42.26
179,039
+0.72(+1.73%)
Apr 09, 2013
41.76
42.05
41.41
41.54
85,773
-0.10(-0.24%)
Apr 08, 2013
42.00
42.00
41.23
41.64
185,000
-0.16(-0.38%)
Apr 05, 2013
41.51
41.89
41.41
41.80
200,540
-0.40(-0.95%)
Apr 04, 2013
41.94
42.25
41.51
42.20
147,621
+0.23(+0.55%)
Apr 03, 2013
43.47
43.74
41.68
41.97
463,837
-2.39(-5.39%)
Apr 02, 2013
44.80
45.16
44.18
44.36
274,430
-0.15(-0.34%)
Apr 01, 2013
44.32
44.72
43.85
44.51
147,708
+0.16(+0.36%)
Mar 28, 2013
44.66
44.69
44.30
44.35
118,382
-0.23(-0.52%)
Mar 27, 2013
44.04
44.73
43.79
44.58
108,414
+0.15(+0.34%)
Mar 26, 2013
44.29
44.49
43.89
44.43
184,075
+0.48(+1.09%)
Mar 25, 2013
43.61
43.97
43.01
43.95
114,957
+0.55(+1.27%)
Mar 22, 2013
43.04
43.52
42.80
43.40
113,552
+0.52(+1.21%)
Mar 21, 2013
42.78
43.00
42.55
42.88
96,705
-0.05(-0.12%)
Mar 20, 2013
42.70
42.98
42.61
42.93
68,932
+0.42(+0.99%)
Mar 19, 2013
42.05
42.66
42.05
42.51
155,153
+0.46(+1.09%)
Mar 18, 2013
41.93
42.42
41.65
42.05
205,071
-0.29(-0.68%)
Mar 15, 2013
42.50
42.58
41.92
42.34
283,833
-0.07(-0.17%)
Mar 14, 2013
41.90
42.43
41.90
42.41
147,658
+0.47(+1.12%)
Mar 13, 2013
41.44
42.05
41.44
41.94
74,844
+0.57(+1.38%)
Mar 12, 2013
41.79
41.90
41.24
41.37
117,268
-0.38(-0.91%)
Mar 11, 2013
41.56
41.83
41.55
41.75
96,845
+0.05(+0.12%)
Mar 08, 2013
41.73
41.73
41.19
41.70
169,328
+0.38(+0.92%)
Mar 07, 2013
41.00
41.34
40.65
41.32
150,610
+0.47(+1.15%)
Mar 06, 2013
40.45
40.86
40.34
40.85
147,745
+0.64(+1.59%)
Mar 05, 2013
39.48
40.27
39.44
40.21
227,241
+0.96(+2.45%)
Mar 04, 2013
38.56
39.31
38.54
39.25
182,049
+0.56(+1.45%)
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
.