OZRK

Bank of the Ozarks Historical Stock Prices

$31.82
*  
0.21
0.66%
Get OZRK Alerts
*Delayed - data as of Aug. 22, 2014 12:50 ET  -  Find a broker to begin trading OZRK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    OZRK Real Time
 
 
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 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
12:50  31.62  31.98  31.2901  31.82 105,436
08/21/2014 31.35 31.8 30.72 31.61 339,210
08/20/2014 31.23 31.6199 31.05 31.41 232,336
08/19/2014 31.53 31.73 31.3 31.4 151,179
08/18/2014 31.2 31.63 30.99 31.52 365,420
08/15/2014 31.57 31.57 30.52 30.8 387,886
08/14/2014 31.39 31.55 31.02 31.23 310,660
08/13/2014 31.38 31.84 31.15 31.41 407,226
08/12/2014 31.35 31.73 31.1 31.27 162,095
08/11/2014 31.44 31.81 31.18 31.54 240,509
08/08/2014 31.31 31.71 31.17 31.24 371,034
08/07/2014 31.85 32.01 31.17 31.33 158,192
08/06/2014 31.29 32.11 31.27 31.84 330,737
08/05/2014 31.3 31.76 31.26 31.53 362,866
08/04/2014 32.1 32.6 31.21 31.57 425,861
08/01/2014 31.14 32.91 31.14 31.86 949,729
07/31/2014 31.68 31.985 30.77 30.77 522,617
07/30/2014 31.62 32.09 31.48 31.93 287,830
07/29/2014 31 31.55 30.9 31.31 406,263
07/28/2014 31.4 31.496 30.7 30.89 485,109
07/25/2014 31.34 31.71 31.29 31.44 325,810
07/24/2014 31.22 31.91 31.22 31.62 349,230
07/23/2014 31.29 31.3 30.97 31.2 286,235
07/22/2014 31.76 31.82 31.08 31.25 416,315
07/21/2014 31.68 31.8699 31.3642 31.56 348,713
07/18/2014 31.53 32.09 31.46 31.88 757,119
07/17/2014 32.62 32.92 31.52 31.62 655,265
07/16/2014 33.74 34.26 32.77 32.82 596,204
07/15/2014 34.74 35 33.05 33.58 770,100
07/14/2014 33.13 33.55 32.81 32.94 426,663
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
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?