OZRK

Bank of the Ozarks Historical Stock Prices

$32.52
*  
0.14
0.43%
Get OZRK Alerts
*Delayed - data as of Sep. 16, 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: 1 Year, From 16-SEP-2013 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  32.66  32.86  32.30  32.52 346,843
09/16/2014 32.66 32.86 32.3 32.52 346,843
09/15/2014 33.56 33.8099 32.61 32.66 485,492
09/12/2014 33.59 33.89 33.24 33.72 543,196
09/11/2014 32.86 33.78 32.74 33.69 404,834
09/10/2014 32.73 33.04 32.611 33.03 241,984
09/09/2014 33 33 32.47 32.63 214,129
09/08/2014 32.8 33.12 32.57 33.11 370,343
09/05/2014 32.27 32.8025 32.06 32.76 369,340
09/04/2014 32.54 32.85 32.27 32.43 261,513
09/03/2014 32.54 32.68 32.24 32.45 415,402
09/02/2014 32.11 32.6 31.92 32.48 280,092
08/29/2014 31.81 32.06 31.612 31.95 268,719
08/28/2014 31.88 32.01 31.53 31.79 244,056
08/27/2014 32.2 32.29 31.92 32.04 360,444
08/26/2014 31.79 32.335 31.71 32.06 431,773
08/25/2014 31.83 31.96 31.51 31.77 229,357
08/22/2014 31.62 31.98 31.2901 31.69 246,417
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
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
04/10/2014 32.765 32.81 31.5 31.645 559,612
04/09/2014 32.615 32.9895 32.545 32.825 447,446
04/08/2014 33.06 33.37 32.68 32.73 576,708
04/07/2014 33.27 33.775 32.795 33.1 652,446
04/04/2014 34.31 34.48 33.155 33.43 579,690
04/03/2014 34.63 34.75 33.925 34.275 626,878
04/02/2014 34.71 34.84 34.33 34.545 319,924
04/01/2014 34.125 34.655 33.62 34.54 383,798
03/31/2014 33.255 34.355 33.0955 34.03 424,032
03/28/2014 33.045 33.44 32.93 32.96 499,494
03/27/2014 33.795 34.005 32.915 33.13 359,840
03/26/2014 33.865 34.235 33.695 33.71 575,948
03/25/2014 33.48 33.85 33.285 33.57 379,516
03/24/2014 34.03 34.205 33.305 33.405 457,426
03/21/2014 35 35.1812 33.965 34 1,224,428
03/20/2014 34.55 35.245 34.55 34.995 547,390
03/19/2014 34.66 34.8786 34.345 34.66 249,274
03/18/2014 34.53 34.945 34.26 34.66 292,266
03/17/2014 34.3 34.665 34.2 34.445 450,292
03/14/2014 33.68 34.55 33.669 34.165 274,472
03/13/2014 33.795 34.13 33.605 33.755 456,596
03/12/2014 33.31 33.715 33.1 33.69 226,492
03/11/2014 33.32 33.58 32.91 33.445 429,038
03/10/2014 33.235 33.48 32.9201 33.28 200,608
03/07/2014 33.64 33.945 33.01 33.22 324,566
03/06/2014 32.555 33.555 32.46 33.345 337,544
03/05/2014 32.84 33.005 32.705 32.845 334,274
03/04/2014 31.745 33.865 31.745 32.88 1,250,250
03/03/2014 31.525 31.525 31.1 31.455 361,430
02/28/2014 31.465 32.095 31.465 31.71 612,320
02/27/2014 30.375 31.46 30.075 31.41 659,828
02/26/2014 30.295 30.5 30.005 30.42 254,452
02/25/2014 30.355 30.595 30.19 30.225 288,236
02/24/2014 29.99 30.635 29.99 30.33 358,216
02/21/2014 30.13 30.1725 29.605 30.02 612,432
02/20/2014 30.255 30.604 29.895 29.935 401,686
02/19/2014 31.435 31.465 30.09 30.175 420,230
02/18/2014 30.865 31.78 30.865 31.595 363,550
02/14/2014 30.885 31.01 30.515 30.98 285,466
02/13/2014 30.76 31.07 30.53 30.875 373,102
02/12/2014 30.86 31.445 30.86 31.015 317,230
02/11/2014 29.935 30.845 29.885 30.76 454,206
02/10/2014 30.07 30.075 29.445 29.955 263,118
02/07/2014 30.075 30.37 29.68 29.985 387,152
02/06/2014 29.715 30.105 29.38 29.93 353,722
02/05/2014 30.325 30.38 29.525 29.665 492,838
02/04/2014 30.57 31.3325 30.265 30.51 374,908
02/03/2014 31.71 31.865 30.35 30.49 550,910
01/31/2014 30.635 31.93 30.1818 31.7 927,914
01/30/2014 29.225 32.375 29.035 31.155 1,460,496
01/29/2014 29.315 29.622 28.84 29.05 355,220
01/28/2014 29.395 29.635 29.175 29.515 305,370
01/27/2014 29.915 29.9492 29.39 29.415 342,118
01/24/2014 29.645 29.975 29.493 29.83 475,072
01/23/2014 29.745 29.92 29.56 29.895 341,768
01/22/2014 29.83 30.075 29.61 30.02 297,590
01/21/2014 29.145 29.94 29.145 29.725 444,578
01/17/2014 28.32 28.99 28.075 28.875 582,088
01/16/2014 28.3 28.6725 28.185 28.285 265,184
01/15/2014 28.5 28.6475 28.187 28.475 234,518
01/14/2014 28.235 28.49 27.765 28.43 229,992
01/13/2014 28.36 28.36 28.03 28.145 428,896
01/10/2014 28.735 28.735 28.2075 28.495 249,150
01/09/2014 28.345 28.785 28.0396 28.705 344,702
01/08/2014 28.42 28.9 28.205 28.315 879,626
01/07/2014 28.265 28.83 28.2 28.45 371,278
01/06/2014 28.355 28.495 28.16 28.24 356,432
01/03/2014 28.215 28.38 28.05 28.305 391,458
01/02/2014 28.265 28.27 27.84 28.16 327,044
12/31/2013 28.345 28.505 28.26 28.295 276,540
12/30/2013 28.595 28.595 28.265 28.365 166,586
12/27/2013 28.835 28.89 28.38 28.51 247,716
12/26/2013 28.795 28.88 28.535 28.725 340,148
12/24/2013 28.755 29.045 28.47 28.69 175,010
12/23/2013 27.955 28.815 27.955 28.815 393,504
12/20/2013 27.355 28.02 27.22 27.775 824,866
12/19/2013 27.25 27.5 27.135 27.23 266,090
12/18/2013 27.095 27.39 26.905 27.34 365,054
12/17/2013 27.115 27.16 26.77 26.98 280,146
12/16/2013 27.095 27.345 26.875 27.2 339,658
12/13/2013 27.08 27.23 26.805 27.06 235,238
12/12/2013 27.015 27.3463 27.015 27.095 453,562
12/11/2013 27.605 27.785 27.005 27.13 397,616
12/10/2013 27.77 28.0695 27.395 27.64 278,198
12/09/2013 27.8 28.06 27.68 27.89 270,924
12/06/2013 27.75 28.25 27.695 27.845 216,920
12/05/2013 27.425 27.615 27.21 27.545 141,050
12/04/2013 27.575 27.775 27.07 27.5 340,456
12/03/2013 27.96 28.165 27.32 27.665 459,646
12/02/2013 28.015 28.215 27.88 28.07 394,634
11/29/2013 28.125 28.15 27.86 28.075 241,254
11/27/2013 27.815 28.075 27.465 27.99 282,260
11/26/2013 27.17 27.69 26.9925 27.67 362,326
11/25/2013 26.77 27.24 26.675 27.12 303,524
11/22/2013 26.295 26.8 25.935 26.765 300,422
11/21/2013 25.77 26.22 25.595 26.215 237,454
11/20/2013 25.63 25.81 25.275 25.67 246,680
11/19/2013 25.675 25.815 25.39 25.575 213,416
11/18/2013 25.695 25.96 25.445 25.665 173,994
11/15/2013 25.65 25.845 25.255 25.51 312,690
11/14/2013 25.44 25.7525 25.215 25.595 374,206
11/13/2013 25.105 25.4 24.72 25.395 147,774
11/12/2013 25.345 25.345 25.0055 25.165 150,440
11/11/2013 25.68 25.68 25.2825 25.44 248,942
11/08/2013 24.625 26.125 24.575 25.675 370,668
11/07/2013 24.97 24.97 24.58 24.62 256,470
11/06/2013 25.025 25.17 24.83 24.92 119,758
11/05/2013 24.955 25.1599 24.795 24.91 219,110
11/04/2013 24.75 25.06 24.5025 25.005 278,518
11/01/2013 24.7 24.865 24.38 24.675 418,136
10/31/2013 25.075 25.21 24.71 24.74 237,132
10/30/2013 25.155 25.405 24.97 25.105 322,728
10/29/2013 25.33 25.495 24.97 25.225 138,156
10/28/2013 24.92 25.3287 24.66 25.265 282,978
10/25/2013 24.755 24.94 24.68 24.915 262,546
10/24/2013 24.595 24.7 24.445 24.665 251,226
10/23/2013 24.33 24.925 24.33 24.63 221,668
10/22/2013 24.435 24.66 24.31 24.525 479,078
10/21/2013 24.445 24.6 24.29 24.445 247,282
10/18/2013 24.67 24.85 24.28 24.49 469,368
10/17/2013 24.36 24.545 24.09 24.48 416,386
10/16/2013 24.335 24.6 24.16 24.4 338,044
10/15/2013 24.475 24.6749 24.13 24.255 256,226
10/14/2013 23.53 24.58 23.255 24.465 484,606
10/11/2013 22.875 24.16 22.75 23.665 698,550
10/10/2013 23 23.16 22.9 22.985 481,476
10/09/2013 23.105 23.145 22.7 22.78 487,154
10/08/2013 23.23 23.5 23.055 23.085 218,342
10/07/2013 23.655 23.655 23.21 23.245 224,490
10/04/2013 23.725 23.936 23.3 23.8 304,774
10/03/2013 23.915 24.035 23.73 23.785 185,380
10/02/2013 24.31 24.31 23.955 24.005 170,448
10/01/2013 23.945 24.44 23.85 24.4 238,836
09/30/2013 23.44 24.02 23.2401 23.97 466,384
09/27/2013 23.61 23.91 23.61 23.72 254,312
09/26/2013 24.145 24.2849 23.66 23.795 275,322
09/25/2013 24.17 24.3375 23.745 24.045 325,936
09/24/2013 23.99 24.47 23.9001 24.21 164,544
09/23/2013 24.025 24.1775 23.615 24.015 179,280
09/20/2013 23.49 24.065 23.377 23.985 675,524
09/19/2013 23.4 23.61 22.805 23.45 227,360
09/18/2013 23.665 23.89 23.2925 23.384 192,556
09/17/2013 23.2 23.66 23.1354 23.63 306,520
09/16/2013 23.455 23.6163 23.1405 23.245 295,154
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?