$35.99 -0.23 (%) Bank Of The Ozarks Inc - NASDAQ

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OZRK historical data

Date Open High Low Close Volume
7/28/201636.6736.7936.2036.221,344,479
7/27/201637.1737.4236.5136.811,442,431
7/26/201636.6237.2736.6237.221,346,150
7/25/201637.1537.3236.4236.712,419,323
7/22/201636.9037.5436.8037.301,767,254
7/21/201637.4437.6136.5337.186,640,590
7/20/201639.7639.8537.2437.554,766,180
7/19/201639.2939.9639.1739.362,083,854
7/18/201639.9740.0439.4039.451,717,854
7/15/201640.7140.7440.0140.151,353,220
7/14/201640.9440.9940.0040.371,730,924
7/13/201640.4040.5739.9940.031,950,075
7/12/201640.0040.6039.7240.223,162,356
7/11/201638.4139.5937.8539.214,522,979
7/8/201636.1337.0536.0936.782,130,204
7/7/201634.9436.0534.7335.471,399,268
7/6/201634.7535.0733.5134.982,837,043
7/5/201636.2836.5835.0035.141,215,738
7/1/201637.2037.4936.2836.681,040,308
6/30/201636.6937.5236.2737.521,556,806
6/29/201636.5536.9136.2536.621,821,228
6/28/201635.3136.2435.2035.951,370,893
6/27/201635.4435.4434.2834.822,430,360
6/24/201636.3537.1735.9135.932,857,030
6/23/201638.2639.9338.1939.182,246,654
6/22/201637.4538.2037.3737.621,135,515
6/21/201637.1737.5436.5437.501,052,414
6/20/201637.3537.9637.0737.111,013,821
6/17/201637.1537.5236.4436.722,838,332
6/16/201637.3537.5336.6237.071,144,333
6/15/201636.6737.9836.6537.531,447,660
6/14/201637.4037.8036.5536.601,392,628
6/13/201637.7438.1637.4237.491,110,188
6/10/201637.7538.0837.2837.99975,785
6/9/201639.3639.4938.3938.411,181,296
6/8/201639.3239.8739.1839.74641,205
6/7/201639.2439.6939.1239.41707,247
6/6/201638.7639.6438.7039.31697,940
6/3/201638.7339.1337.5138.661,349,731
6/2/201639.1139.4838.7539.411,083,746
6/1/201638.5239.2638.0339.191,275,571
5/31/201639.1639.4838.6438.911,035,864
5/27/201639.1639.3838.7539.101,188,529
5/26/201639.5639.7138.8839.221,068,352
5/25/201638.5739.6938.5439.601,737,860
5/24/201637.8038.6337.7438.461,294,389
5/23/201637.6837.8337.1837.651,010,250
5/20/201637.3437.8137.1337.65921,212
5/19/201637.4737.9836.5237.101,754,710
5/18/201636.0638.0436.0637.802,619,896
5/17/201636.7136.8235.9336.031,150,182
5/16/201636.6636.9536.3436.761,358,629
5/13/201636.6937.4235.9036.361,794,380
5/12/201636.8137.3936.1436.491,039,583
5/11/201637.1037.4936.6736.731,237,390
5/10/201637.0837.7436.7937.121,257,994
5/9/201637.5238.1636.7836.831,875,314
5/6/201637.5637.5636.4037.232,914,724
5/5/201637.7438.0836.5037.014,458,362
5/4/201639.0439.4933.6637.6910,371,300
5/3/201640.4240.4239.0739.431,964,446
5/2/201641.2641.5340.8140.881,852,638
4/29/201641.6041.7640.5941.301,930,437
4/28/201643.1343.3241.6641.791,491,093
4/27/201643.6943.9642.9843.35757,916
4/26/201643.3044.1443.0143.84877,351
4/25/201643.7443.7442.8643.25915,769
4/22/201643.7144.0243.4843.781,642,030
4/21/201644.7445.1443.7143.781,844,225
4/20/201644.5145.3444.3344.741,584,134
4/19/201644.4644.9544.1444.51852,963
4/18/201643.8144.4843.6644.27725,183
4/15/201643.4343.8443.2243.74962,997
4/14/201643.0144.4842.9943.481,373,838
4/13/201641.6743.6641.5943.201,813,339
4/12/201642.9042.9039.8141.262,840,714
4/11/201641.1242.5241.0441.913,025,314
4/8/201641.0341.4040.4340.741,685,481
4/7/201641.6841.9040.4840.571,295,628
4/6/201642.0042.2741.5542.21626,351
4/5/201642.3343.1841.9341.991,137,168
4/4/201642.3843.2642.0142.80980,373
4/1/201641.9142.4441.5242.251,128,983
3/31/201642.1442.5141.3041.971,272,954
3/30/201642.0342.4441.5742.161,092,968
3/29/201641.5641.9540.3141.781,677,691
3/28/201641.8842.0440.9041.791,094,319
3/24/201642.2642.6241.6242.00609,500
3/23/201642.5742.9942.3242.52656,703
3/22/201642.0942.8941.8742.80754,523
3/21/201642.6043.0642.0142.41758,894
3/18/201642.6143.0242.0942.763,360,494
3/17/201641.1442.6740.7842.43979,699
3/16/201641.1542.3640.4641.221,292,433
3/15/201641.7141.7141.0341.48613,303
3/14/201642.4742.6441.5742.09700,548
3/11/201641.9042.6841.4842.56760,755
3/10/201641.9242.0640.9041.56790,617
3/9/201642.2442.6241.2241.50853,210
3/8/201642.1842.8741.8641.981,176,449
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center