$32.43 -0.93 (%) Bank Of The Ozarks Inc - NASDAQ

Jan. 30, 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
1/30/201533.0233.3432.4232.43921,827
1/29/201533.3933.9633.1633.36677,474
1/28/201534.1634.6233.1933.23841,156
1/27/201534.3134.6934.0134.09593,891
1/26/201534.8735.1834.4034.83523,836
1/23/201535.2635.4634.7634.97704,559
1/22/201534.1235.5433.8635.20910,842
1/21/201534.0034.3133.6833.88785,831
1/20/201533.6934.0133.3533.90727,521
1/16/201533.6333.7032.4933.601,138,882
1/15/201533.1633.4432.3532.55854,422
1/14/201533.6233.7732.9133.24644,353
1/13/201534.6734.9833.7334.14670,614
1/12/201534.8234.9034.1534.31530,281
1/9/201535.8135.8134.7634.81437,304
1/8/201535.0835.7634.9335.73517,712
1/7/201535.0335.1734.0534.67536,325
1/6/201535.7636.0434.4734.67635,920
1/5/201536.6136.6335.6535.75373,038
1/2/201538.2238.2236.6136.94694,628
12/31/201437.9238.1737.6437.92757,569
12/30/201437.8138.0137.5537.86543,937
12/29/201437.5038.1037.2737.98478,727
12/26/201437.3637.7737.0537.50232,397
12/24/201437.3937.8336.9437.20130,216
12/23/201437.1037.4436.6837.41257,158
12/22/201436.5136.8536.2536.81250,214
12/19/201437.4637.4636.4836.511,284,870
12/18/201437.7437.8237.3837.55417,963
12/17/201435.8637.4635.6537.40662,726
12/16/201435.1536.2034.9035.61478,872
12/15/201435.4135.6235.0135.25717,032
12/12/201435.2035.7134.9135.25396,153
12/11/201436.2136.3035.5035.58559,341
12/10/201437.6837.7036.0836.12441,629
12/9/201436.5737.7836.3937.72366,423
12/8/201437.1737.5036.7436.89319,823
12/5/201436.1937.3735.5737.18549,290
12/4/201436.0936.4535.7835.99243,936
12/3/201436.0136.3235.7936.15371,318
12/2/201435.3236.2235.3236.04219,781
12/1/201435.9736.1135.1735.32432,055
11/28/201437.7937.8036.1436.20258,443
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center