$37.50 -0.77 (%) Bank Of The Ozarks Inc - NASDAQ

Sep. 29, 2016 | 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
9/28/201638.0438.3037.7838.27819,275
9/27/201637.2537.9437.1937.86689,035
9/26/201638.2038.4037.5037.52966,442
9/23/201638.2138.6838.1538.55936,781
9/22/201637.6138.5837.6038.471,262,003
9/21/201638.4938.7137.4337.571,423,608
9/20/201638.8738.8738.3438.35807,967
9/19/201638.7939.1638.3838.50686,289
9/16/201638.5538.7337.8838.583,066,602
9/15/201638.7339.1238.6538.711,213,279
9/14/201638.7839.7438.5938.68954,000
9/13/201639.1039.1038.1238.74808,078
9/12/201638.6339.6138.4439.561,161,566
9/9/201638.9439.6738.8138.92933,144
9/8/201638.9039.2238.6139.09983,695
9/7/201638.5539.0138.3138.98989,524
9/6/201639.6239.7438.4638.641,285,744
9/2/201639.2339.6738.8339.66950,018
9/1/201639.3639.6038.7339.30808,996
8/31/201639.2939.2938.7539.18987,240
8/30/201638.8439.2238.8339.19965,377
8/29/201638.2238.8738.2038.811,007,911
8/26/201638.1238.3838.1038.221,405,489
8/25/201638.0138.2137.8938.11594,664
8/24/201638.3638.5538.1038.15618,811
8/23/201638.6638.6838.3138.33643,586
8/22/201638.1038.5837.9938.40625,699
8/19/201638.1138.2937.9738.27627,418
8/18/201638.0038.2937.8338.29761,975
8/17/201637.6838.0837.6638.00967,904
8/16/201637.8338.0037.3737.791,326,815
8/15/201637.4638.0637.4637.93958,026
8/12/201637.0937.3036.7737.28607,525
8/11/201637.1537.5336.9837.37911,064
8/10/201637.2637.2936.7836.93891,277
8/9/201636.9537.5036.9137.381,238,622
8/8/201636.8437.1736.7436.821,319,820
8/5/201635.9036.7135.9036.682,934,868
8/4/201635.5335.6935.3235.421,006,455
8/3/201635.5035.8235.3035.521,552,388
8/2/201635.7835.9935.1135.491,718,720
8/1/201635.9536.3535.5535.771,562,208
7/29/201636.1336.4535.9035.992,142,690
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center