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 (%)
Nov 30, 2016
47.52
48.73
47.52
48.52
1,467,278
+1.54(+3.28%)
Nov 29, 2016
46.23
47.34
46.07
46.98
1,414,347
+1.03(+2.24%)
Nov 28, 2016
47.17
47.41
45.77
45.95
1,053,342
-1.46(-3.08%)
Nov 25, 2016
47.21
47.93
47.01
47.41
401,827
-0.04(-0.08%)
Nov 23, 2016
47.45
47.45
47.45
0
-0.77(-1.60%)
Nov 22, 2016
47.50
48.38
47.44
48.22
1,773,906
+0.91(+1.92%)
Nov 21, 2016
46.62
47.45
46.28
47.31
1,632,944
+1.03(+2.23%)
Nov 18, 2016
45.80
46.49
45.56
46.28
1,308,489
+0.45(+0.98%)
Nov 17, 2016
45.05
46.04
45.05
45.83
1,209,892
+0.50(+1.10%)
Nov 16, 2016
45.30
45.55
44.72
45.33
1,064,390
-0.49(-1.07%)
Nov 15, 2016
44.93
46.00
44.00
45.82
1,748,590
+0.48(+1.06%)
Nov 14, 2016
44.92
47.88
44.92
45.34
3,354,117
+1.02(+2.30%)
Nov 11, 2016
42.70
44.45
42.18
44.32
2,687,424
+1.22(+2.83%)
Nov 10, 2016
40.00
43.26
40.00
43.10
4,054,575
+3.53(+8.92%)
Nov 09, 2016
37.25
40.06
37.03
39.57
2,147,930
+2.48(+6.69%)
Nov 08, 2016
36.81
37.45
36.49
37.09
657,443
-0.12(-0.32%)
Nov 07, 2016
36.81
37.32
36.58
37.21
1,522,436
+1.31(+3.65%)
Nov 04, 2016
35.73
36.74
35.63
35.90
1,024,710
+0.00(+0.00%)
Nov 03, 2016
36.08
36.43
35.73
35.90
919,648
+0.18(+0.50%)
Nov 02, 2016
36.24
36.39
35.53
35.72
1,719,056
-0.77(-2.11%)
Nov 01, 2016
37.06
37.17
36.20
36.49
999,779
-0.47(-1.27%)
Oct 31, 2016
37.08
37.19
36.68
36.96
1,062,967
-0.03(-0.08%)
Oct 28, 2016
37.39
37.47
36.79
36.99
659,531
-0.44(-1.18%)
Oct 27, 2016
37.88
37.92
37.38
37.43
935,340
-0.29(-0.77%)
Oct 26, 2016
37.60
38.14
37.51
37.72
876,319
-0.02(-0.05%)
Oct 25, 2016
38.01
38.14
37.60
37.74
1,186,244
-0.41(-1.07%)
Oct 24, 2016
37.81
38.41
37.81
38.15
1,526,530
+0.51(+1.35%)
Oct 21, 2016
37.24
37.83
37.23
37.64
1,057,175
+0.10(+0.27%)
Oct 20, 2016
37.75
38.08
37.18
37.54
1,387,916
-0.41(-1.08%)
Oct 19, 2016
37.74
37.98
37.48
37.95
1,078,967
+0.39(+1.04%)
Oct 18, 2016
37.55
37.76
37.39
37.56
1,198,259
+0.46(+1.24%)
Oct 17, 2016
37.21
37.54
36.92
37.10
1,794,006
-0.18(-0.48%)
Oct 14, 2016
38.01
38.38
37.23
37.28
1,261,780
-0.29(-0.77%)
Oct 13, 2016
38.20
38.26
37.01
37.57
1,825,501
-1.05(-2.72%)
Oct 12, 2016
40.05
40.18
38.54
38.62
1,912,472
-1.30(-3.26%)
Oct 11, 2016
42.70
43.30
39.55
39.92
6,437,529
-1.44(-3.48%)
Oct 10, 2016
40.86
41.42
40.67
41.36
2,910,682
+0.77(+1.90%)
Oct 07, 2016
40.03
40.70
39.95
40.59
1,789,826
+0.46(+1.15%)
Oct 06, 2016
40.00
40.29
39.65
40.13
1,473,893
+0.09(+0.22%)
Oct 05, 2016
39.46
40.29
39.42
40.04
3,105,428
+0.87(+2.22%)
Oct 04, 2016
38.20
39.45
38.09
39.17
1,421,132
+1.18(+3.11%)
Oct 03, 2016
38.21
38.51
37.80
37.99
846,649
-0.41(-1.07%)
Sep 30, 2016
37.60
38.62
37.48
38.40
1,077,685
+0.90(+2.40%)
Sep 29, 2016
38.37
38.43
37.48
37.50
871,124
-0.77(-2.01%)
Sep 28, 2016
38.04
38.30
37.78
38.27
818,582
+0.41(+1.08%)
Sep 27, 2016
37.25
37.94
37.19
37.86
688,997
+0.34(+0.91%)
Sep 26, 2016
38.20
38.40
37.50
37.52
966,442
-1.03(-2.67%)
Sep 23, 2016
38.21
38.68
38.15
38.55
936,781
+0.08(+0.21%)
Sep 22, 2016
37.61
38.58
37.60
38.47
1,262,003
+0.90(+2.40%)
Sep 21, 2016
38.49
38.71
37.43
37.57
1,423,608
-0.78(-2.03%)
Sep 20, 2016
38.87
38.87
38.34
38.35
807,967
-0.15(-0.39%)
Sep 19, 2016
38.79
39.16
38.38
38.50
686,289
-0.08(-0.21%)
Sep 16, 2016
38.55
38.73
37.88
38.58
3,066,602
-0.13(-0.34%)
Sep 15, 2016
38.73
39.12
38.65
38.71
1,213,279
+0.03(+0.08%)
Sep 14, 2016
38.78
39.74
38.59
38.68
954,000
-0.06(-0.15%)
Sep 13, 2016
39.10
39.10
38.12
38.74
808,078
-0.82(-2.07%)
Sep 12, 2016
38.63
39.61
38.44
39.56
1,161,566
+0.64(+1.64%)
Sep 09, 2016
38.94
39.67
38.81
38.92
933,144
-0.17(-0.43%)
Sep 08, 2016
38.90
39.22
38.61
39.09
983,695
+0.11(+0.28%)
Sep 07, 2016
38.55
39.01
38.31
38.98
989,524
+0.34(+0.88%)
Sep 06, 2016
39.62
39.74
38.46
38.64
1,285,744
-1.02(-2.57%)
Sep 02, 2016
39.23
39.66
39.66
39.66
949,900
+0.36(+0.92%)
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
.