OZRK

Bank of the Ozarks Historical Stock Prices

$32.8
*  
0.28
0.85%
Get OZRK Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  33  33.15  32.65  32.80 219,182
07/11/2014 33 33.15 32.65 32.8 219,182
07/10/2014 32.55 33.45 32.41 33.08 367,135
07/09/2014 33.22 33.72 33.01 33.16 407,798
07/08/2014 33.81 33.88 33.075 33.3 435,141
07/07/2014 34.17 34.28 33.631 33.77 353,790
07/03/2014 33.72 34.35 33.7001 34.23 268,102
07/02/2014 33.86 34.36 33.376 33.55 392,912
07/01/2014 33.55 34.15 33.38 33.72 404,729
06/30/2014 33.5 33.73 32 33.45 572,502
06/27/2014 33.04 33.98 33.0001 33.48 2,767,754
06/26/2014 33.09 33.4594 32.64 33.35 311,198
06/25/2014 32.69 33.2 32.22 33.17 494,799
06/24/2014 33.55 33.84 32.74 32.93 516,615
06/23/2014 33.53 33.875 33.27 33.52 609,994
06/20/2014 32.975 33.685 32.855 33.425 916,626
06/19/2014 32.645 32.92 32.21 32.845 513,838
06/18/2014 32.51 32.995 32.29 32.615 915,434
06/17/2014 31.935 33.1 31.91 32.51 771,364
06/16/2014 30.965 31.805 30.965 31.785 490,624
06/13/2014 31.31 31.63 30.985 31.155 301,610
06/12/2014 31.11 31.5 30.88 31.18 369,744
06/11/2014 31.375 31.67 30.87 31.13 481,472
06/10/2014 31.825 32.2 31.21 31.47 501,538
06/09/2014 31.505 31.97 31.282 31.97 383,198
06/06/2014 31.435 31.925 31.185 31.535 353,302
06/05/2014 30.455 31.4 30.425 31.335 413,818
06/04/2014 30.265 30.555 30.115 30.36 254,908
06/03/2014 30.27 30.76 30.07 30.325 645,940
06/02/2014 29.68 30.43 29.215 30.33 434,338
05/30/2014 29.71 29.905 29.46 29.52 588,322
05/29/2014 30.175 30.175 29.455 29.72 617,706
05/28/2014 30.27 30.395 29.79 30.065 380,178
05/27/2014 29.7 30.405 29.66 30.195 357,344
05/23/2014 29.24 29.75 29.14 29.59 389,160
05/22/2014 28.695 29.375 28.6425 29.125 468,518
05/21/2014 28.57 29.1 28.3 28.61 212,512
05/20/2014 29.315 29.75 28.345 28.45 583,164
05/19/2014 28.975 29.145 28.41 29.11 271,072
05/16/2014 28.905 29.402 28.26 28.86 427,142
05/15/2014 28.42 28.59 27.51 28.48 477,974
05/14/2014 29.06 29.06 28.3468 28.475 450,610
05/13/2014 29.865 30.0388 29.06 29.08 350,738
05/12/2014 29.315 30.05 29.135 29.845 292,956
05/09/2014 28.735 29.25 28.505 29.135 290,158
05/08/2014 29.12 29.625 28.735 28.855 262,002
05/07/2014 29.08 29.36 28.335 29.165 431,868
05/06/2014 29.435 29.61 28.99 29 351,068
05/05/2014 29.23 29.555 29.005 29.515 342,116
05/02/2014 29.395 30.275 29.305 29.42 516,844
05/01/2014 29.855 30.195 29.2251 29.37 624,570
04/30/2014 29.63 30.01 29.305 29.95 456,200
04/29/2014 30.455 30.724 29.72 29.745 327,144
04/28/2014 30.6 31.06 29.87 30.25 288,638
04/25/2014 30.545 30.89 30.395 30.53 466,776
04/24/2014 31.24 31.24 30.63 30.735 283,000
04/23/2014 31.405 31.625 31.05 31.13 297,094
04/22/2014 31.265 31.855 30.945 31.52 274,504
04/21/2014 31.545 31.675 30.875 31.18 261,512
04/17/2014 31 31.655 30.65 31.495 402,524
04/16/2014 30.685 31.2425 30.2501 30.955 439,934
04/15/2014 31.59 31.605 29.675 30.425 1,227,492
04/14/2014 31.765 31.765 31 31.425 365,104
04/11/2014 31.65 32.23 31.215 31.29 515,326
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?