OZRK

Historical Stock Prices

$41.3
*  
0.49
1.17%
Get OZRK Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading OZRK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 41.6 41.76 40.59 41.3 1,930,437
04/28/2016 43.13 43.32 41.66 41.79 1,491,093
04/27/2016 43.69 43.96 42.98 43.35 757,916
04/26/2016 43.3 44.14 43.005 43.84 877,351
04/25/2016 43.74 43.74 42.86 43.25 915,769
04/22/2016 43.71 44.02 43.48 43.78 1,642,030
04/21/2016 44.74 45.14 43.71 43.78 1,844,225
04/20/2016 44.51 45.34 44.3294 44.74 1,452,099
04/19/2016 44.46 44.95 44.14 44.51 852,963
04/18/2016 43.81 44.48 43.66 44.27 725,183
04/15/2016 43.43 43.84 43.22 43.74 962,997
04/14/2016 43.01 44.48 42.99 43.48 1,373,838
04/13/2016 41.67 43.66 41.59 43.2 1,813,339
04/12/2016 42.9 42.9 39.81 41.26 2,840,714
04/11/2016 41.12 42.52 41.04 41.91 3,024,064
04/08/2016 41.03 41.4033 40.43 40.74 1,685,481
04/07/2016 41.68 41.9 40.48 40.57 1,295,628
04/06/2016 42 42.27 41.55 42.21 626,351
04/05/2016 42.33 43.18 41.93 41.99 1,137,168
04/04/2016 42.38 43.26 42.01 42.8 980,373
04/01/2016 41.91 42.44 41.52 42.25 1,128,983
03/31/2016 42.14 42.51 41.3 41.97 1,272,954
03/30/2016 42.03 42.44 41.5713 42.16 1,092,968
03/29/2016 41.56 41.95 40.31 41.78 1,677,691
03/28/2016 41.88 42.04 40.9 41.79 1,094,319
03/24/2016 42.26 42.6175 41.62 42 609,500
03/23/2016 42.57 42.99 42.32 42.52 656,703
03/22/2016 42.09 42.89 41.87 42.8 754,523
03/21/2016 42.6 43.06 42.01 42.41 758,894
03/18/2016 42.61 43.02 42.085 42.76 3,359,756
03/17/2016 41.14 42.67 40.78 42.43 979,699
03/16/2016 41.15 42.36 40.46 41.22 1,292,433
03/15/2016 41.71 41.71 41.03 41.48 613,303
03/14/2016 42.47 42.64 41.57 42.09 700,548
03/11/2016 41.9 42.68 41.48 42.56 760,745
03/10/2016 41.92 42.06 40.9 41.56 790,617
03/09/2016 42.24 42.62 41.22 41.5 853,210
03/08/2016 42.18 42.87 41.86 41.98 1,176,449
03/07/2016 41.93 42.8 41.56 42.76 1,155,310
03/04/2016 40.7 42.82 40.7 42.22 1,680,320
03/03/2016 39.76 40.45 39.44 40.45 1,126,612
03/02/2016 39.21 40.03 39.08 40.03 1,352,103
03/01/2016 37.99 39.95 37.83 39.77 1,182,868
02/29/2016 38.66 38.97 37.84 37.84 1,538,394
02/26/2016 38.03 39.55 37.95 38.71 1,626,060
02/25/2016 37.77 38.24 37.12 37.78 977,533
02/24/2016 37.1 37.95 36.36 37.85 841,693
02/23/2016 38.62 39.04 37.17 37.49 1,071,599
02/22/2016 38.96 39.72 38.28 39.04 1,283,956
02/19/2016 38.51 38.51 37.32 37.93 1,028,731
02/18/2016 38.71 38.89 36.36 37.41 1,790,742
02/17/2016 39.2 39.7099 38.36 38.65 1,067,830
02/16/2016 38.85 39.39 38.15 38.91 888,772
02/12/2016 37.55 38.52 36.83 38.21 1,072,095
02/11/2016 37.64 37.87 35.87 36.73 2,324,154
02/10/2016 40.31 40.67 38.49 38.5 1,560,468
02/09/2016 39.52 40.27 38.89 39.65 1,754,494
02/08/2016 41.81 42.08 39.62 40.19 1,807,739
02/05/2016 43.05 44.3 41.7632 42.18 1,297,223
02/04/2016 42.86 43.99 42.43 43.1 1,008,169
02/03/2016 43.28 43.5 40.72 42.82 1,508,180
02/02/2016 44.15 44.45 42.62 42.85 1,002,165
02/01/2016 44.09 45.04 43.7 44.86 1,072,293
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?