$41.65 +0.05 (%) Bank Of The Ozarks Inc - NASDAQ

Aug. 28, 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
8/27/201541.5342.1341.1641.60846,515
8/26/201540.6141.4839.7441.35793,419
8/25/201540.9641.3939.5539.56965,271
8/24/201538.8040.1337.9639.251,123,335
8/21/201540.5341.4040.1540.71801,186
8/20/201542.1942.7041.2241.23490,475
8/19/201543.2143.5242.5642.58353,119
8/18/201543.6144.0043.0443.41358,487
8/17/201543.7444.0443.0243.77384,896
8/14/201543.2143.9042.9043.87323,127
8/13/201543.2343.7342.9343.26383,343
8/12/201543.5343.7842.1543.18534,095
8/11/201544.6945.1043.6844.16326,750
8/10/201544.7645.1544.3345.08349,328
8/7/201544.4444.5843.8544.43479,660
8/6/201545.1445.6544.2144.32449,052
8/5/201544.6845.5144.6845.17371,403
8/4/201544.1044.9044.1044.51299,126
8/3/201544.2244.3743.5744.19352,225
7/31/201544.2044.3843.9244.12400,066
7/30/201544.0844.2043.5644.19351,668
7/29/201544.3744.3743.7244.14383,813
7/28/201544.5044.5043.6644.24390,322
7/27/201544.2944.3143.5044.26368,737
7/24/201545.4145.6344.5244.55411,172
7/23/201546.4946.8245.1545.24373,844
7/22/201545.1146.6345.1146.40555,093
7/21/201545.4846.0445.0845.22410,167
7/20/201545.2745.6745.0045.48407,367
7/17/201545.5545.5544.4545.04556,620
7/16/201545.9946.2745.3345.44533,879
7/15/201545.2245.9145.0145.54924,430
7/14/201546.8546.9044.6945.301,455,041
7/13/201546.0746.4145.9846.29817,191
7/10/201545.5445.8245.2245.72578,109
7/9/201544.9945.2244.5044.83731,144
7/8/201544.1244.4143.7944.351,035,744
7/7/201545.2345.6143.4044.31944,177
7/6/201544.4245.3944.1345.20782,955
7/2/201545.8346.1444.8545.251,192,690
7/1/201546.6346.8545.9046.051,086,362
6/30/201545.3646.2745.3645.751,003,294
6/29/201547.0647.4845.5345.641,332,749
6/26/201547.4947.9947.3347.752,621,178
6/25/201547.0048.1047.0047.89825,313
6/24/201548.0748.3247.6047.691,103,649
6/23/201548.2048.6847.7248.261,118,141
6/22/201547.9048.3947.6748.27608,560
6/19/201547.2447.6246.7847.431,125,278
6/18/201546.9347.4846.5147.17827,473
6/17/201547.2547.6246.5046.64539,050
6/16/201546.4847.2346.4847.18674,790
6/15/201546.6647.0546.0146.751,025,342
6/12/201546.7447.0146.4246.94395,422
6/11/201546.9247.0046.1046.85703,664
6/10/201546.7747.3846.4846.75806,694
6/9/201545.9146.4345.5346.34390,901
6/8/201545.7746.2345.6145.85533,720
6/5/201545.1345.8244.9245.71768,009
6/4/201545.2145.3644.5144.82426,517
6/3/201544.2845.4644.1645.45714,342
6/2/201543.7644.6543.6544.16717,410
6/1/201544.3544.5243.0143.75907,271
5/29/201545.1545.1543.7643.971,538,681
5/28/201545.2345.6344.2445.2411,186,910
5/27/201544.3045.4044.0445.231,363,972
5/26/201543.4343.9542.9543.78417,855
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!