$37.75 +1.39 (%) Bank Of The Ozarks Inc - NASDAQ

Nov. 26, 2014 | 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
11/26/201436.3137.8036.2237.75619,283
11/25/201436.1436.3735.8836.36230,116
11/24/201435.4136.0835.4135.95167,917
11/21/201436.3036.5435.3135.33242,324
11/20/201435.4435.9535.3335.90295,361
11/19/201435.7536.0235.2435.66405,775
11/18/201435.9336.3535.8535.87263,618
11/17/201436.2236.3635.7335.85264,516
11/14/201436.3936.3935.8436.12219,162
11/13/201436.7236.8036.2736.27169,829
11/12/201436.1836.8136.1236.71272,311
11/11/201436.6136.6436.2036.42423,383
11/10/201436.4836.8136.1736.60540,532
11/7/201435.5836.3235.2836.30587,365
11/6/201435.1935.7034.9135.67267,813
11/5/201435.2335.4134.9235.16164,113
11/4/201435.0635.2134.5034.95249,401
11/3/201435.3035.5835.0635.25399,558
10/31/201435.1635.5334.9035.24505,808
10/30/201434.7535.3334.4434.90349,219
10/29/201434.8135.1034.2734.94400,076
10/28/201433.8234.8633.7534.85383,751
10/27/201433.4033.8833.3133.79406,310
10/24/201433.0833.5432.7933.40371,684
10/23/201433.1933.4832.5732.96339,001
10/22/201432.9833.6532.5532.78451,326
10/21/201432.2633.0031.6332.83377,138
10/20/201432.3432.7731.9232.08517,926
10/17/201432.9632.9632.3032.50724,106
10/16/201430.9632.6230.7032.43798,122
10/15/201430.5031.6529.1430.751,009,163
10/14/201431.0031.4530.6630.87525,586
10/13/201430.2131.0930.1530.61378,409
10/10/201430.0730.6929.9230.07367,806
10/9/201431.1231.4130.1330.28448,306
10/8/201430.6531.3430.4731.26320,744
10/7/201431.1231.3730.5130.59548,007
10/6/201431.7232.1231.2831.33226,158
10/3/201431.7932.0331.5831.65260,722
10/2/201431.0931.7530.7431.37418,878
10/1/201431.5331.7030.9531.18459,795
9/30/201431.9132.1731.4831.52423,679
9/29/201431.6932.1231.6031.93231,752
9/26/201432.1432.3431.8432.05289,211
9/25/201432.6632.9532.0532.11357,926
9/24/201432.6632.9132.4232.81380,008
9/23/201433.4533.6732.5632.59376,086
9/22/201433.7533.7933.1633.56534,217
9/19/201434.0234.6733.4833.863,398,217
9/18/201433.2133.9733.0233.97556,641
9/17/201432.9033.5032.6833.17583,735
9/16/201432.6632.8632.3032.52346,843
9/15/201433.5633.8132.6132.66485,492
9/12/201433.5933.8933.2433.72543,196
9/11/201432.8633.7832.7433.69404,834
9/10/201432.7333.0432.6133.03241,984
9/9/201433.0033.0032.4732.63214,129
9/8/201432.8033.1232.5733.11370,343
9/5/201432.2732.8032.0632.76369,340
9/4/201432.5432.8532.2732.43261,513
9/3/201432.5432.6832.2432.45415,402
9/2/201432.1132.6031.9232.48280,092
8/29/201431.8132.0631.6131.95268,719
8/28/201431.8832.0131.5331.79244,056
8/27/201432.2032.2931.9232.04360,444
8/26/201431.7932.3431.7132.06431,773
8/25/201431.8331.9631.5131.77229,357
8/22/201431.6231.9831.2931.69246,417
8/21/201431.3531.8030.7231.61339,210
8/20/201431.2331.6231.0531.41232,336
8/19/201431.5331.7331.3031.40151,179
8/18/201431.2031.6330.9931.52365,420
8/15/201431.5731.5730.5230.80387,886
8/14/201431.3931.5531.0231.23310,660
8/13/201431.3831.8431.1531.41407,226
8/12/201431.3531.7331.1031.27162,295
8/11/201431.4431.8131.1831.54240,509
8/8/201431.3131.7131.1731.24371,034
8/7/201431.8532.0131.1731.33158,192
8/6/201431.2932.1131.2731.84330,737
8/5/201431.3031.7631.2631.53362,866
8/4/201432.1032.6031.2131.57425,861
8/1/201431.1432.9131.1431.86988,045
7/31/201431.6831.9930.7730.77522,617
7/30/201431.6232.0931.4831.93287,830
7/29/201431.0031.5530.9031.31406,263
7/28/201431.4031.5030.7030.89485,919
7/25/201431.3431.7131.2931.44325,810
7/24/201431.2231.9131.2231.62355,830
7/23/201431.2931.3030.9731.20286,235
7/22/201431.7631.8231.0831.25416,315
7/21/201431.6831.8731.3631.56348,713
7/18/201431.5332.0931.4631.88757,119
7/17/201432.6232.9231.5231.62655,265
7/16/201433.7434.2632.7732.82596,204
7/15/201434.7435.0033.0533.58770,100
7/14/201433.1333.5532.8132.94426,663
7/11/201433.0033.1532.6532.80219,182
7/10/201432.5533.4532.4133.08367,135
7/9/201433.2233.7233.0133.16407,798
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center