$48.48 -1.37 (%) Bank Of The Ozarks Inc - NASDAQ

Dec. 2, 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
12/2/201649.8049.8548.3548.48877,412
12/1/201648.9750.2548.7949.851,967,031
11/30/201647.5248.7347.5248.521,467,278
11/29/201646.2347.3446.0746.981,414,347
11/28/201647.1747.4145.7845.951,071,071
11/25/201647.2147.9347.0147.41401,827
11/23/201648.4048.9747.3647.451,342,550
11/22/201647.5048.3847.4448.221,773,906
11/21/201646.6247.4546.2847.311,632,944
11/18/201645.8046.4945.5646.281,308,489
11/17/201645.0546.1945.0545.831,209,892
11/16/201645.3045.5544.7245.331,064,390
11/15/201644.9346.0044.0045.821,748,590
11/14/201644.9247.8844.5945.343,354,117
11/11/201642.7044.4542.1844.322,687,424
11/10/201640.0043.2640.0043.104,054,575
11/9/201637.2540.0637.0339.572,147,930
11/8/201636.8137.4536.4937.09657,443
11/7/201636.8137.3236.5837.211,522,436
11/4/201635.7336.7435.6435.901,024,710
11/3/201636.0836.4335.7335.90919,648
11/2/201636.2436.3935.5335.721,719,056
11/1/201637.0637.1736.2036.49999,779
10/31/201637.0837.1936.6836.961,062,967
10/28/201637.3937.4736.7936.99659,531
10/27/201637.8837.9237.3837.43935,340
10/26/201637.6038.1437.5137.72876,319
10/25/201638.0138.1437.6037.741,186,244
10/24/201637.8138.4137.8138.151,526,530
10/21/201637.2437.8337.2337.641,057,175
10/20/201637.7538.0837.1837.541,387,916
10/19/201637.7437.9937.4837.951,078,967
10/18/201637.5537.7637.3937.561,198,259
10/17/201637.2137.5436.9237.101,794,006
10/14/201638.0138.3837.2337.281,261,780
10/13/201638.2038.2637.0137.571,825,501
10/12/201640.0540.1838.5438.621,912,472
10/11/201642.7043.3039.5539.926,437,529
10/10/201640.8641.4240.6741.362,910,682
10/7/201640.0340.7039.9540.591,789,826
10/6/201640.0040.2939.6540.131,473,893
10/5/201639.4640.2939.4240.043,105,428
10/4/201638.2039.4538.0939.171,421,132
10/3/201638.2138.5137.8037.99847,243
9/30/201637.6038.6237.4838.401,077,762
9/29/201638.3738.4337.4837.50871,848
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center