Bank Of The Ozarks Inc $62.99

up +1.08


17/4/2014 08:10 PM  |  NASDAQ : OZRK  
Industries : Banking / Regional - Southeast Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OZRK historical data

Date Open High Low Close Volume
4/17/201462.0063.3161.3062.99201,262
4/16/201461.3762.4960.5061.91219,967
4/15/201463.1863.2159.3560.85613,746
4/14/201463.5363.5362.0062.85182,552
4/11/201463.3064.4662.4362.58257,663
4/10/201465.5365.6263.0063.29279,806
4/9/201465.2365.9865.0965.65223,723
4/8/201466.1266.7465.3665.46288,354
4/7/201466.5467.5565.5966.20326,223
4/4/201468.6268.9666.3166.86289,845
4/3/201469.2669.5067.8568.55313,439
4/2/201469.4269.6868.6669.09159,962
4/1/201468.2569.3167.2469.08191,899
3/31/201466.5168.7166.1968.06212,016
3/28/201466.0966.8865.8665.92249,747
3/27/201467.5968.0165.8366.26182,704
3/26/201467.7368.4767.3967.42287,975
3/25/201466.9667.7066.5767.14189,758
3/24/201468.0668.4166.6166.81228,713
3/21/201470.0070.3667.9368.00612,214
3/20/201469.1070.4969.1069.99273,695
3/19/201469.3269.7668.6969.32124,637
3/18/201469.0669.8968.5269.32146,133
3/17/201468.6069.3368.4068.89225,146
3/14/201467.3669.1067.3468.33137,236
3/13/201467.5968.2667.2167.51228,298
3/12/201466.6267.4366.2067.38113,246
3/11/201466.6467.1665.8266.89214,519
3/10/201466.4766.9665.8466.56100,304
3/7/201467.2867.8966.0266.44162,283
3/6/201465.1167.1164.9266.69168,772
3/5/201465.6866.0165.4165.69167,137
3/4/201463.4967.7363.4965.76632,762
3/3/201463.0563.0562.2062.91180,715
2/28/201462.9364.1962.9363.42306,160
2/27/201460.7562.9260.1562.82329,914
2/26/201460.5961.0060.0160.84127,226
2/25/201460.7161.1960.3860.45144,118
2/24/201459.9861.2759.9860.66179,121
2/21/201460.2660.3559.2160.04306,216
2/20/201460.5161.2159.7959.87200,843
2/19/201462.8762.9360.1860.35210,115
2/18/201461.7363.5661.7363.19181,775
2/14/201461.7762.0261.0361.96142,733
2/13/201461.5262.1461.0661.75186,551
2/12/201461.7262.8961.7262.03158,615
2/11/201459.8761.6959.7761.52227,103
2/10/201460.1460.1558.8959.91131,559
2/7/201460.1560.7459.3659.97193,576
2/6/201459.4360.2158.7659.86176,861
2/5/201460.6560.7659.0559.33246,419
2/4/201461.1462.6760.5361.02187,454
2/3/201463.4263.7360.7060.98275,455
1/31/201461.2763.8660.3663.40463,957
1/30/201458.4564.7558.0762.31730,248
1/29/201458.6359.2457.6858.10177,610
1/28/201458.7959.2758.3559.03152,685
1/27/201459.8359.9058.7858.83171,059
1/24/201459.2959.9558.9959.66237,536
1/23/201459.4959.8459.1259.79170,884
1/22/201459.6660.1559.2260.04148,795
1/21/201458.2959.8858.2959.45222,289
1/17/201456.6457.9856.1557.75291,044
1/16/201456.6057.3556.3756.57132,592
1/15/201457.0057.3056.3756.95117,259
1/14/201456.4756.9855.5356.86114,996
1/13/201456.7256.7256.0656.29214,448
1/10/201457.4757.4756.4256.99124,575
1/9/201456.6957.5756.0857.41172,351
1/8/201456.8457.8056.4156.63439,813
1/7/201456.5357.6656.4056.90185,639
1/6/201456.7156.9956.3256.48178,216
1/3/201456.4356.7656.1056.61195,729
1/2/201456.5356.5455.6856.32163,522
12/31/201356.6957.0156.5256.59138,270
12/30/201357.1957.1956.5356.7383,293
12/27/201357.6757.7856.7657.02123,858
12/26/201357.5957.7657.0757.45170,074
12/24/201357.5158.0956.9457.3887,505
12/23/201355.9157.6355.9157.63196,752
12/20/201354.7156.0454.4455.55412,433
12/19/201354.5055.0054.2754.46133,045
12/18/201354.1954.7853.8154.68182,527
12/17/201354.0554.3253.5453.96140,473
12/16/201354.1954.6953.7554.40169,829
12/13/201354.1654.4653.6154.12117,619
12/12/201354.0354.6954.0354.19226,781
12/11/201355.2155.5754.0154.26198,808
12/10/201355.5456.1454.7955.28139,099
12/9/201355.6056.1255.3655.78136,347
12/6/201355.5056.5055.3955.69108,460
12/5/201354.8555.2354.4255.0970,525
12/4/201355.1555.5554.1455.00170,228
12/3/201355.9256.3354.6455.33230,692
12/2/201356.0356.4355.7656.14197,317
11/29/201356.2556.3055.7256.15120,627
11/27/201355.6356.1554.9355.98141,130
11/26/201354.3455.3853.9955.34181,163
11/25/201353.5454.4853.3554.24151,762
11/22/201352.5953.6051.8753.53150,211
Trading Center