Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2007 28.54 28.67 27.83 27.87 101,361 -0.50(-1.76%)
Jun 28, 2007 28.54 28.66 28.11 28.37 46,373 -0.27(-0.94%)
Jun 27, 2007 28.19 28.66 27.76 28.64 95,100 +0.22(+0.77%)
Jun 26, 2007 28.43 28.64 28.05 28.42 32,922 +0.16(+0.57%)
Jun 25, 2007 28.18 28.79 28.00 28.26 45,588 +0.12(+0.43%)
Jun 22, 2007 28.40 28.59 28.11 28.14 163,463 -0.37(-1.30%)
Jun 21, 2007 28.56 28.63 28.24 28.51 53,521 -0.24(-0.83%)
Jun 20, 2007 28.90 28.90 28.56 28.75 102,500 -0.19(-0.66%)
Jun 19, 2007 29.13 29.24 28.74 28.94 112,400 -0.41(-1.40%)
Jun 18, 2007 29.53 29.66 29.22 29.35 62,300 -0.16(-0.54%)
Jun 15, 2007 29.43 29.88 28.75 29.51 155,900 +0.67(+2.32%)
Jun 14, 2007 28.45 29.22 28.36 28.84 84,400 +0.29(+1.02%)
Jun 13, 2007 28.26 28.73 28.05 28.55 22,200 +0.28(+0.99%)
Jun 12, 2007 28.14 28.58 28.05 28.27 66,000 +0.00(+0.00%)
Jun 11, 2007 28.41 28.60 28.06 28.27 15,529 -0.28(-0.98%)
Jun 08, 2007 28.14 28.57 28.07 28.55 49,559 +0.42(+1.50%)
Jun 07, 2007 28.41 28.55 28.03 28.13 48,929 -0.41(-1.45%)
Jun 06, 2007 28.09 28.61 27.86 28.54 85,449 +0.25(+0.88%)
Jun 05, 2007 28.77 29.10 28.21 28.29 52,891 -0.64(-2.21%)
Jun 04, 2007 28.81 29.15 28.66 28.93 60,572 -0.05(-0.17%)
Jun 01, 2007 28.91 29.06 28.83 28.98 18,472 +0.26(+0.91%)
May 31, 2007 29.13 29.13 28.57 28.72 56,751 -0.28(-0.97%)
May 30, 2007 28.65 29.06 28.65 29.00 39,593 +0.10(+0.35%)
May 29, 2007 29.06 29.22 28.83 28.90 94,619 -0.17(-0.58%)
May 25, 2007 29.28 29.28 28.94 29.07 113,642 +0.03(+0.10%)
May 24, 2007 29.00 29.27 28.50 29.04 79,338 -0.06(-0.21%)
May 23, 2007 29.18 29.30 28.85 29.10 54,653 -0.12(-0.41%)
May 22, 2007 28.99 29.29 28.60 29.22 35,683 +0.12(+0.41%)
May 21, 2007 28.49 29.14 28.42 29.10 53,216 +0.57(+2.00%)
May 18, 2007 28.58 28.64 28.26 28.53 44,566 +0.01(+0.04%)
May 17, 2007 28.45 28.85 28.39 28.52 67,537 -0.06(-0.21%)
May 16, 2007 28.42 28.58 28.28 28.58 54,886 +0.19(+0.67%)
May 15, 2007 29.00 29.23 28.13 28.39 77,220 -0.47(-1.63%)
May 14, 2007 29.22 29.28 28.85 28.86 37,328 -0.33(-1.13%)
May 11, 2007 29.16 29.42 29.00 29.19 35,921 +0.19(+0.66%)
May 10, 2007 29.28 29.55 28.82 29.00 266,319 -0.48(-1.63%)
May 09, 2007 29.51 29.62 29.15 29.48 45,908 -0.13(-0.44%)
May 08, 2007 29.54 29.73 29.36 29.61 41,161 -0.21(-0.70%)
May 07, 2007 29.37 29.82 29.37 29.82 49,051 +0.35(+1.19%)
May 04, 2007 29.56 29.64 29.34 29.47 59,798 -0.08(-0.27%)
May 03, 2007 29.78 29.93 29.50 29.55 80,368 -0.18(-0.61%)
May 02, 2007 29.43 29.74 29.40 29.73 36,038 +0.23(+0.78%)
May 01, 2007 29.41 29.51 29.14 29.50 50,714 +0.03(+0.10%)
Apr 30, 2007 29.75 29.78 29.42 29.47 81,394 -0.27(-0.91%)
Apr 27, 2007 29.99 30.19 29.57 29.74 46,029 -0.41(-1.36%)
Apr 26, 2007 30.08 30.27 29.88 30.15 36,062 -0.05(-0.17%)
Apr 25, 2007 30.39 30.68 30.12 30.20 55,795 +0.00(+0.00%)
Apr 24, 2007 30.56 30.56 30.00 30.20 34,330 -0.24(-0.79%)
Apr 23, 2007 30.58 30.88 30.38 30.44 25,448 -0.26(-0.85%)
Apr 20, 2007 30.59 30.93 29.98 30.70 57,531 +0.60(+1.99%)
Apr 19, 2007 29.73 30.57 29.72 30.10 77,010 -0.28(-0.92%)
Apr 18, 2007 30.10 30.78 29.93 30.38 77,506 +0.03(+0.10%)
Apr 17, 2007 29.96 30.39 29.90 30.35 106,984 +0.36(+1.20%)
Apr 16, 2007 29.60 30.33 29.44 29.99 117,888 +0.43(+1.45%)
Apr 13, 2007 29.05 29.58 29.00 29.56 143,022 +0.41(+1.41%)
Apr 12, 2007 28.72 29.34 28.69 29.15 331,719 +1.24(+4.44%)
Apr 11, 2007 28.33 28.33 27.64 27.91 71,189 -0.27(-0.96%)
Apr 10, 2007 27.94 28.18 27.70 28.18 48,883 +0.20(+0.71%)
Apr 09, 2007 28.85 28.90 27.96 27.98 49,692 -0.65(-2.27%)
Apr 05, 2007 28.09 28.63 27.89 28.63 43,079 +0.59(+2.10%)
Apr 04, 2007 28.57 28.57 27.95 28.04 38,535 -0.62(-2.16%)
Apr 03, 2007 28.82 28.93 28.60 28.66 32,746 -0.05(-0.17%)
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.