$43.52 -0.20 (%) Bank Of The Ozarks Inc - NASDAQ

May. 22, 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
5/22/201543.7643.9443.3243.52392,652
5/21/201543.7543.9543.3243.72373,616
5/20/201543.7643.8343.2443.74435,466
5/19/201543.0343.9442.8343.75692,776
5/18/201542.0143.1141.8843.05444,418
5/15/201542.6342.8441.6742.03452,366
5/14/201542.0642.7942.0042.56814,505
5/13/201541.4242.1741.1241.94882,983
5/12/201540.3541.4140.2341.39451,137
5/11/201540.5040.8340.3240.54397,862
5/8/201540.5940.8040.2540.42419,210
5/7/201539.7840.9139.3640.21690,783
5/6/201539.1939.6938.7639.66343,051
5/5/201539.1239.6138.7239.04310,754
5/4/201538.8839.4938.8039.33360,843
5/1/201538.8439.2538.6638.68460,248
4/30/201539.6039.8438.6838.76583,386
4/29/201539.5640.3039.4139.82307,616
4/28/201539.1439.9238.9539.81281,780
4/27/201539.5139.7238.6839.08378,700
4/24/201539.8440.1339.3339.42251,498
4/23/201539.7540.0139.5939.85226,383
4/22/201539.9440.1539.5939.97275,143
4/21/201539.9240.2439.5939.92289,114
4/20/201540.0440.3639.7539.85348,921
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center