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 (%)
Dec 31, 2015
49.84
49.46
49.46
49.46
1,054,600
-0.71(-1.42%)
Dec 30, 2015
50.83
51.46
50.14
50.17
479,508
-0.76(-1.49%)
Dec 29, 2015
50.53
51.14
50.37
50.93
370,863
+0.74(+1.47%)
Dec 28, 2015
49.96
50.29
49.32
50.19
717,787
-0.25(-0.50%)
Dec 24, 2015
49.10
50.44
50.44
50.44
808,600
+1.46(+2.98%)
Dec 23, 2015
48.50
49.04
47.86
48.98
785,880
+0.92(+1.91%)
Dec 22, 2015
49.10
49.10
47.35
48.06
1,715,207
-0.72(-1.48%)
Dec 21, 2015
49.53
50.19
48.37
48.78
1,060,161
-0.52(-1.05%)
Dec 18, 2015
50.87
51.13
49.16
49.30
2,493,947
-1.87(-3.65%)
Dec 17, 2015
52.00
52.52
51.07
51.17
834,379
-0.07(-0.14%)
Dec 16, 2015
50.95
51.77
50.12
51.24
711,518
+0.79(+1.57%)
Dec 15, 2015
49.91
50.94
49.91
50.45
847,338
+0.99(+2.00%)
Dec 14, 2015
49.46
50.06
48.82
49.46
916,732
-0.12(-0.24%)
Dec 11, 2015
49.79
50.24
49.15
49.58
794,070
-1.07(-2.11%)
Dec 10, 2015
50.53
51.29
50.01
50.65
665,459
+0.06(+0.12%)
Dec 09, 2015
51.81
51.92
49.70
50.59
1,925,148
-1.38(-2.66%)
Dec 08, 2015
52.10
52.25
51.11
51.97
753,123
-0.83(-1.57%)
Dec 07, 2015
53.95
54.49
52.60
52.80
587,659
-1.43(-2.64%)
Dec 04, 2015
52.71
54.47
52.62
54.23
439,537
+1.54(+2.92%)
Dec 03, 2015
53.98
54.44
52.54
52.69
502,568
-1.06(-1.97%)
Dec 02, 2015
54.66
54.90
53.65
53.75
458,910
-0.94(-1.72%)
Dec 01, 2015
54.55
54.88
54.17
54.69
510,866
+0.41(+0.76%)
Nov 30, 2015
54.07
54.58
53.58
54.28
623,477
+0.43(+0.80%)
Nov 27, 2015
53.85
54.47
53.22
53.85
210,766
-0.08(-0.15%)
Nov 25, 2015
53.95
53.93
53.93
53.93
379,500
+0.14(+0.26%)
Nov 24, 2015
53.60
53.87
53.19
53.79
548,804
+0.20(+0.37%)
Nov 23, 2015
53.75
53.90
53.50
53.59
784,403
+0.00(+0.00%)
Nov 20, 2015
53.55
54.15
53.27
53.59
837,863
+0.06(+0.11%)
Nov 19, 2015
53.59
53.62
52.66
53.53
535,110
+0.07(+0.13%)
Nov 18, 2015
53.31
53.50
52.52
53.46
725,279
+0.29(+0.55%)
Nov 17, 2015
53.16
53.65
52.98
53.17
721,817
+0.19(+0.36%)
Nov 16, 2015
52.01
53.00
51.55
52.98
869,010
+0.66(+1.26%)
Nov 13, 2015
54.17
54.17
52.02
52.32
816,269
-0.54(-1.02%)
Nov 12, 2015
54.13
54.23
52.69
52.86
1,387,997
-1.67(-3.06%)
Nov 11, 2015
54.50
54.96
54.00
54.53
1,116,291
+0.56(+1.04%)
Nov 10, 2015
52.97
54.00
51.52
53.97
1,348,291
+1.20(+2.27%)
Nov 09, 2015
53.54
53.84
52.31
52.77
656,878
-0.28(-0.53%)
Nov 06, 2015
52.84
53.71
52.75
53.05
840,014
+1.32(+2.55%)
Nov 05, 2015
51.06
51.99
50.74
51.73
527,032
+0.90(+1.77%)
Nov 04, 2015
50.78
51.21
50.57
50.83
725,670
+0.16(+0.32%)
Nov 03, 2015
50.53
51.01
50.32
50.67
897,933
-0.05(-0.10%)
Nov 02, 2015
50.35
50.92
49.73
50.72
708,971
+0.70(+1.40%)
Oct 30, 2015
51.27
51.27
49.45
50.02
736,541
-1.08(-2.11%)
Oct 29, 2015
50.96
52.04
50.78
51.10
626,968
-0.06(-0.12%)
Oct 28, 2015
49.65
51.16
49.65
51.16
868,773
+1.53(+3.08%)
Oct 27, 2015
49.66
50.56
49.19
49.63
544,194
-0.50(-1.00%)
Oct 26, 2015
49.91
50.47
49.34
50.13
597,836
+0.27(+0.54%)
Oct 23, 2015
49.27
49.92
48.74
49.86
761,152
+1.17(+2.40%)
Oct 22, 2015
48.33
49.12
48.33
48.69
777,484
+0.82(+1.71%)
Oct 21, 2015
48.89
49.60
47.81
47.87
837,851
-0.67(-1.38%)
Oct 20, 2015
46.50
48.89
46.45
48.54
1,496,708
+2.42(+5.25%)
Oct 19, 2015
45.81
46.45
45.37
46.12
396,827
+0.25(+0.55%)
Oct 16, 2015
45.35
46.05
45.07
45.87
519,516
+0.62(+1.37%)
Oct 15, 2015
43.75
45.27
43.59
45.25
692,035
+1.58(+3.62%)
Oct 14, 2015
46.30
46.30
43.36
43.67
1,242,533
-2.57(-5.56%)
Oct 13, 2015
46.44
47.21
46.16
46.24
542,893
-0.35(-0.75%)
Oct 12, 2015
46.16
46.65
45.76
46.59
494,397
+0.57(+1.24%)
Oct 09, 2015
46.39
46.78
45.77
46.02
380,885
-0.48(-1.03%)
Oct 08, 2015
46.20
46.62
45.71
46.50
655,152
+0.27(+0.58%)
Oct 07, 2015
45.36
46.25
45.25
46.23
655,930
+1.28(+2.85%)
Oct 06, 2015
44.56
45.04
44.21
44.95
537,552
+0.36(+0.81%)
Oct 05, 2015
44.08
44.75
43.81
44.59
410,002
+0.94(+2.15%)
Oct 02, 2015
42.90
43.67
41.71
43.65
721,687
+0.13(+0.30%)
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
.