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 (%)
May 31, 2005 31.85 31.99 31.62 31.62 54,780 -0.25(-0.78%)
May 27, 2005 31.86 32.05 31.80 31.87 71,243 -0.09(-0.28%)
May 26, 2005 31.75 32.20 31.75 31.96 13,637 +0.09(+0.28%)
May 25, 2005 31.93 32.10 31.40 31.87 35,005 -0.23(-0.72%)
May 24, 2005 32.31 32.55 31.79 32.10 56,100 -0.31(-0.96%)
May 23, 2005 32.78 32.81 32.41 32.41 60,199 -0.25(-0.77%)
May 20, 2005 32.65 32.75 32.33 32.66 19,416 -0.09(-0.27%)
May 19, 2005 32.81 32.82 32.49 32.75 35,158 +0.18(+0.55%)
May 18, 2005 32.63 32.71 32.44 32.57 33,100 -0.06(-0.18%)
May 17, 2005 32.55 32.63 31.57 32.63 54,670 +0.11(+0.34%)
May 16, 2005 32.22 32.52 31.98 32.52 64,320 +0.22(+0.68%)
May 13, 2005 32.72 32.81 32.05 32.30 53,073 -0.52(-1.58%)
May 12, 2005 32.90 32.99 32.72 32.82 76,744 +0.04(+0.12%)
May 11, 2005 32.79 33.06 32.64 32.78 30,420 -0.02(-0.06%)
May 10, 2005 32.52 32.99 32.09 32.80 107,319 +0.11(+0.34%)
May 09, 2005 31.60 32.78 31.40 32.69 61,082 +1.05(+3.32%)
May 06, 2005 31.60 31.64 31.09 31.64 27,846 +0.14(+0.44%)
May 05, 2005 31.04 31.50 30.84 31.50 24,301 +0.35(+1.12%)
May 04, 2005 30.84 31.59 30.74 31.15 43,893 +0.31(+1.01%)
May 03, 2005 30.59 31.00 29.67 30.84 62,327 -0.14(-0.45%)
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.