$31.18 -0.34 (%) Bank Of The Ozarks Inc - NASDAQ

Oct. 1, 2014 | 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
9/30/201431.9132.1731.4831.52364,211
9/29/201431.6932.1231.6031.93231,752
9/26/201432.1432.3431.8432.05289,211
9/25/201432.6632.9532.0532.11357,926
9/24/201432.6632.9132.4232.81380,008
9/23/201433.4533.6732.5632.59376,086
9/22/201433.7533.7933.1633.56534,217
9/19/201434.0234.6733.4833.863,398,217
9/18/201433.2133.9733.0233.97556,641
9/17/201432.9033.5032.6833.17583,735
9/16/201432.6632.8632.3032.52346,843
9/15/201433.5633.8132.6132.66485,492
9/12/201433.5933.8933.2433.72543,196
9/11/201432.8633.7832.7433.69404,834
9/10/201432.7333.0432.6133.03241,984
9/9/201433.0033.0032.4732.63214,129
9/8/201432.8033.1232.5733.11370,343
9/5/201432.2732.8032.0632.76369,340
9/4/201432.5432.8532.2732.43261,513
9/3/201432.5432.6832.2432.45415,402
9/2/201432.1132.6031.9232.48280,092
8/29/201431.8132.0631.6131.95268,719
8/28/201431.8832.0131.5331.79244,056
8/27/201432.2032.2931.9232.04360,444
8/26/201431.7932.3431.7132.06431,773
8/25/201431.8331.9631.5131.77229,357
8/22/201431.6231.9831.2931.69246,417
8/21/201431.3531.8030.7231.61339,210
8/20/201431.2331.6231.0531.41232,336
8/19/201431.5331.7331.3031.40151,179
8/18/201431.2031.6330.9931.52365,420
8/15/201431.5731.5730.5230.80387,886
8/14/201431.3931.5531.0231.23310,660
8/13/201431.3831.8431.1531.41407,226
8/12/201431.3531.7331.1031.27162,295
8/11/201431.4431.8131.1831.54240,509
8/8/201431.3131.7131.1731.24371,034
8/7/201431.8532.0131.1731.33158,192
8/6/201431.2932.1131.2731.84330,737
8/5/201431.3031.7631.2631.53362,866
8/4/201432.1032.6031.2131.57425,861
8/1/201431.1432.9131.1431.86988,045
7/31/201431.6831.9930.7730.77522,617
7/30/201431.6232.0931.4831.93287,830
7/29/201431.0031.5530.9031.31406,263
7/28/201431.4031.5030.7030.89485,919
7/25/201431.3431.7131.2931.44325,810
7/24/201431.2231.9131.2231.62355,830
7/23/201431.2931.3030.9731.20286,235
7/22/201431.7631.8231.0831.25416,315
7/21/201431.6831.8731.3631.56348,713
7/18/201431.5332.0931.4631.88757,119
7/17/201432.6232.9231.5231.62655,265
7/16/201433.7434.2632.7732.82596,204
7/15/201434.7435.0033.0533.58770,100
7/14/201433.1333.5532.8132.94426,663
7/11/201433.0033.1532.6532.80219,182
7/10/201432.5533.4532.4133.08367,135
7/9/201433.2233.7233.0133.16407,798
7/8/201433.8133.8833.0833.30435,141
7/7/201434.1734.2833.6333.77353,790
7/3/201433.7234.3533.7034.23268,102
7/2/201433.8634.3633.3833.55392,912
7/1/201433.5534.1533.3833.72404,729
6/30/201433.5033.7332.0033.45572,502
6/27/201433.0433.9833.0033.482,923,812
6/26/201433.0933.4632.6433.35311,198
6/25/201432.6933.2032.2233.17494,799
6/24/201433.5533.8432.7432.93516,615
6/23/201467.0667.7566.5467.04304,997
6/20/201465.9567.3765.7166.85458,313
6/19/201465.2965.8464.4265.69256,919
6/18/201465.0265.9964.5865.23457,717
6/17/201463.8766.2063.8265.02385,682
6/16/201461.9363.6161.9363.57245,312
6/13/201462.6263.2661.9762.31150,805
6/12/201462.2263.0061.7662.36184,872
6/11/201462.7563.3461.7462.26240,736
6/10/201463.6564.4062.4262.94250,769
6/9/201463.0163.9462.5663.94191,599
6/6/201462.8763.8562.3763.07176,651
6/5/201460.9162.8060.8562.67206,909
6/4/201460.5361.1160.2360.72127,454
6/3/201460.5461.5260.1460.65322,970
6/2/201459.3660.8658.4360.66217,169
5/30/201459.4259.8158.9259.04294,161
5/29/201460.3560.3558.9159.44308,853
5/28/201460.5460.7959.5860.13190,089
5/27/201459.4060.8159.3260.39178,672
5/23/201458.4859.5058.2859.18194,580
5/22/201457.3958.7557.2958.25236,407
5/21/201457.1458.2056.6057.22106,256
5/20/201458.6359.5056.6956.90291,582
5/19/201457.9558.2956.8258.22135,536
5/16/201457.8158.8056.5257.72213,571
5/15/201456.8457.1855.0256.96239,637
5/14/201458.1258.1256.6956.95225,305
5/13/201459.7360.0858.1258.16175,369
5/12/201458.6360.1058.2759.69146,478
5/9/201457.4758.5057.0158.27145,079
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center