$39.70 -0.70 (%) Bank Of The Ozarks Inc - NASDAQ

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OZRK historical data

Date Open High Low Close Volume
4/17/201540.0540.3939.6539.70614,607
4/16/201540.8040.8039.9640.40658,507
4/15/201539.2441.0939.0340.881,244,817
4/14/201538.0038.9837.8338.961,260,353
4/13/201537.8837.9937.2937.63678,587
4/10/201537.3037.6936.9137.66305,143
4/9/201536.9937.1236.4437.10345,290
4/8/201536.9837.2536.9036.99262,513
4/7/201537.0837.4336.9737.01216,130
4/6/201536.8437.3536.3137.06266,698
4/2/201536.7437.4036.5637.28321,396
4/1/201536.7136.9736.3536.83260,452
3/31/201537.4537.6736.7636.93354,838
3/30/201536.8337.8036.8337.48368,827
3/27/201536.5636.6636.1636.61227,483
3/26/201536.2836.5735.8336.55229,057
3/25/201537.4337.6836.2036.30356,802
3/24/201537.4037.7237.1737.26325,847
3/23/201537.7237.9037.2537.42365,126
3/20/201537.5437.9037.4837.82759,829
3/19/201537.0737.4536.7337.41245,850
3/18/201537.5037.9636.9337.31471,342
3/17/201537.1337.6936.8737.63418,728
3/16/201537.2437.3836.9337.33341,884
3/13/201537.2537.3536.5037.15302,842
3/12/201536.9037.2536.5337.20568,600
3/11/201536.3636.5736.1536.53387,374
3/10/201537.0037.0036.2136.25384,523
3/9/201536.8437.2836.5737.14557,635
3/6/201536.3937.2636.2336.70522,854
3/5/201536.3736.7336.1536.50240,046
3/4/201536.4136.7336.1536.41462,787
3/3/201536.8036.9636.5436.55495,506
3/2/201536.5136.9136.3036.90509,081
2/27/201536.5536.7636.2036.60594,902
2/26/201536.3636.6936.3136.58404,352
2/25/201536.2136.4035.9936.32471,825
2/24/201535.8536.3535.6736.33592,840
2/23/201535.2935.7234.9935.72353,280
2/20/201535.2735.5234.7735.50345,676
2/19/201535.1235.5134.8035.29419,029
2/18/201535.8236.0035.1435.32478,646
2/17/201535.9236.1235.6036.09396,541
2/13/201536.0436.1935.8235.94451,224
2/12/201535.4736.1135.1236.07608,647
2/11/201535.8835.9234.6535.291,102,954
2/10/201535.5035.9934.9335.931,265,445
2/9/201535.1135.7035.0035.251,024,680
2/6/201534.7035.3034.6335.23646,082
2/5/201534.0034.6233.8434.52546,293
2/4/201533.5634.0633.5633.78582,343
2/3/201533.1933.9732.9733.72807,479
2/2/201532.5833.2132.5133.05853,741
1/30/201533.0233.3432.4232.43921,827
1/29/201533.3933.9633.1633.36677,474
1/28/201534.1634.6233.1933.23841,156
1/27/201534.3134.6934.0134.09593,891
1/26/201534.8735.1834.4034.83523,836
1/23/201535.2635.4634.7634.97704,559
1/22/201534.1235.5433.8635.20910,842
1/21/201534.0034.3133.6833.88785,831
1/20/201533.6934.0133.3533.90727,521
1/16/201533.6333.7032.4933.601,138,882
1/15/201533.1633.4432.3532.55854,422
1/14/201533.6233.7732.9133.24644,353
1/13/201534.6734.9833.7334.14670,614
1/12/201534.8234.9034.1534.31530,281
1/9/201535.8135.8134.7634.81437,304
1/8/201535.0835.7634.9335.73517,712
1/7/201535.0335.1734.0534.67536,325
1/6/201535.7636.0434.4734.67635,920
1/5/201536.6136.6335.6535.75373,038
1/2/201538.2238.2236.6136.94694,628
12/31/201437.9238.1737.6437.92757,569
12/30/201437.8138.0137.5537.86543,937
12/29/201437.5038.1037.2737.98478,727
12/26/201437.3637.7737.0537.50232,397
12/24/201437.3937.8336.9437.20130,216
12/23/201437.1037.4436.6837.41257,158
12/22/201436.5136.8536.2536.81250,214
12/19/201437.4637.4636.4836.511,284,870
12/18/201437.7437.8237.3837.55417,963
12/17/201435.8637.4635.6537.40662,726
12/16/201435.1536.2034.9035.61478,872
12/15/201435.4135.6235.0135.25717,032
12/12/201435.2035.7134.9135.25396,153
12/11/201436.2136.3035.5035.58559,341
12/10/201437.6837.7036.0836.12441,629
12/9/201436.5737.7836.3937.72366,423
12/8/201437.1737.5036.7436.89319,823
12/5/201436.1937.3735.5737.18549,290
12/4/201436.0936.4535.7835.99243,936
12/3/201436.0136.3235.7936.15371,318
12/2/201435.3236.2235.3236.04219,781
12/1/201435.9736.1135.1735.32432,055
11/28/201437.7937.8036.1436.20258,443
11/26/201436.3137.8036.2237.75619,283
11/25/201436.1436.3735.8836.36230,116
11/24/201435.4136.0835.4135.95167,917
11/21/201436.3036.5435.3135.33242,324
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center