$42.55 -0.80 (%) Bank Of The Ozarks Inc - NASDAQ

Apr. 28, 2016 | 12:00 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
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
3/7/201641.9342.8041.5642.761,155,310
3/4/201640.7042.8240.7042.221,680,320
3/3/201639.7640.4539.4440.451,126,612
3/2/201639.2140.0339.0840.031,352,103
3/1/201637.9939.9537.8339.771,182,868
2/29/201638.6638.9737.8437.841,538,394
2/26/201638.0339.5537.9538.711,626,060
2/25/201637.7738.2437.1237.78977,533
2/24/201637.1037.9536.3637.85841,693
2/23/201638.6239.0437.1737.491,071,599
2/22/201638.9639.7238.2839.041,283,956
2/19/201638.5138.5137.3237.931,028,731
2/18/201638.7138.8936.3637.411,790,742
2/17/201639.2039.7138.3638.651,067,830
2/16/201638.8539.3938.1538.91888,772
2/12/201637.5538.5236.8338.211,072,095
2/11/201637.6437.8735.8736.732,324,154
2/10/201640.3140.6738.4938.501,560,468
2/9/201639.5240.2738.8939.651,754,494
2/8/201641.8142.0839.6240.191,807,739
2/5/201643.0544.3041.7642.181,297,223
2/4/201642.8643.9942.4343.101,008,169
2/3/201643.2843.5040.7242.821,508,180
2/2/201644.1544.4542.6242.851,002,165
2/1/201644.0945.0443.7044.861,072,293
1/29/201643.6544.3943.4844.341,478,934
1/28/201643.3344.8643.3043.611,511,268
1/27/201642.0744.6241.9542.781,422,925
1/26/201640.9742.0940.8142.041,466,480
1/25/201643.6143.8340.6240.841,610,019
1/22/201643.6944.0043.1443.711,122,949
1/21/201644.9845.3742.8942.911,536,797
1/20/201644.7245.7543.6145.061,752,821
1/19/201645.8547.0044.8645.471,774,408
1/15/201646.1046.4843.8545.411,951,391
1/14/201645.4646.3144.4046.06865,181
1/13/201646.5046.8244.9545.312,041,835
1/12/201646.7046.9845.8246.92777,772
1/11/201646.0746.5445.6446.16829,229
1/8/201646.7046.9145.6945.81998,417
1/7/201647.0547.4945.9646.07935,035
1/6/201647.9648.6047.7848.05503,719
1/5/201648.0149.2347.3248.77713,871
1/4/201648.6748.7347.5248.231,245,339
12/31/201549.8450.2949.4049.461,054,899
12/30/201550.8351.4650.1450.17479,508
12/29/201550.5351.1450.3750.93370,863
12/28/201549.9650.2949.3250.19717,787
12/24/201549.1050.9149.0750.44808,560
12/23/201548.5049.0447.8648.98785,880
12/22/201549.1049.1047.3548.061,715,207
12/21/201549.5350.1948.3748.781,060,161
12/18/201550.8751.1349.1649.302,493,947
12/17/201552.0052.5251.0751.17834,379
12/16/201550.9551.7750.1251.24711,918
12/15/201549.9150.9449.9150.45847,432
12/14/201549.4650.0648.8249.46916,932
12/11/201549.7950.2549.1549.58794,070
12/10/201550.5351.2950.0150.65665,469
12/9/201551.8151.9249.5950.591,925,148
12/8/201552.1052.2551.1151.97753,123
12/7/201553.9554.4952.6052.80587,659
12/4/201552.7154.4752.6354.23439,537
12/3/201553.9854.4452.5352.69502,568
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center