$40.19 -1.99 (%) Bank Of The Ozarks Inc - NASDAQ

Feb. 8, 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
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
12/2/201554.6654.9053.6553.75459,100
12/1/201554.5554.8854.1754.69510,866
11/30/201554.0754.5853.5854.28623,477
11/27/201553.8554.4753.2253.85210,766
11/25/201553.9554.3753.5753.93379,473
11/24/201553.6053.8753.1953.79548,804
11/23/201553.7553.9053.5053.59790,003
11/20/201553.5554.1553.2753.59837,863
11/19/201553.5953.6252.6653.53535,110
11/18/201553.3153.5052.5253.46725,279
11/17/201553.1653.6552.9853.17721,817
11/16/201552.0153.0051.5552.98869,010
11/13/201554.1754.1752.0252.32816,269
11/12/201554.1354.2352.6952.861,387,997
11/11/201554.5054.9654.0054.531,116,291
11/10/201552.9754.0051.5253.971,348,291
11/9/201553.5453.8452.3252.77656,878
11/6/201552.8453.7152.7553.05840,014
11/5/201551.0651.9950.7451.73527,032
11/4/201550.7851.2150.5750.83725,670
11/3/201550.5351.0150.3250.67897,933
11/2/201550.3550.9249.7350.72708,971
10/30/201551.2751.2749.4550.02736,541
10/29/201550.9652.0450.7851.10626,968
10/28/201549.6551.1649.6551.16868,773
10/27/201549.6650.5649.1949.63544,194
10/26/201549.9150.4749.3450.13597,836
10/23/201549.2749.9248.7449.86761,152
10/22/201548.3349.1248.3348.69777,484
10/21/201548.8949.6047.8147.87837,851
10/20/201546.5048.8946.4548.541,496,708
10/19/201545.8146.4545.3746.12397,327
10/16/201545.3546.0545.0745.87519,516
10/15/201543.7545.2743.5945.25692,035
10/14/201546.3046.3043.3643.671,242,533
10/13/201546.4447.2146.1646.24542,993
10/12/201546.1646.6545.7646.59494,397
10/9/201546.3946.7845.7746.02380,885
10/8/201546.2046.6245.7146.50655,152
10/7/201545.3646.2545.2546.23656,030
10/6/201544.5645.0444.2144.95537,552
10/5/201544.0844.7543.8144.59410,002
10/2/201542.9043.6741.7143.65721,687
10/1/201543.9644.4242.6543.521,069,706
9/30/201543.4444.4643.1343.76952,179
9/29/201543.4343.7942.7243.00497,583
9/28/201543.7544.0543.2543.47460,976
9/25/201544.1644.5643.7343.80420,211
9/24/201542.9843.7542.8343.67361,307
9/23/201543.3543.9143.0943.44403,132
9/22/201543.0043.7342.9443.18506,477
9/21/201543.2843.8843.1743.58430,606
9/18/201543.0243.7142.5542.852,039,089
9/17/201544.4345.1543.4543.70606,493
9/16/201544.3344.5943.8744.53406,321
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center