OZRK

Bank of the Ozarks Historical Stock Prices

$39.11
*  
0.31
0.79%
Get OZRK Alerts
*Delayed - data as of Apr. 27, 2015 11:55 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

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

Select the Timeframe:

Results for: 1 Year, From 24-APR-2014 TO 24-APR-2015

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.
11:55  39.51  39.72  39.10  39.11 113,834
04/24/2015 39.84 40.13 39.3275 39.42 251,498
04/23/2015 39.75 40.01 39.59 39.85 226,383
04/22/2015 39.94 40.15 39.59 39.97 275,143
04/21/2015 39.92 40.24 39.59 39.92 289,114
04/20/2015 40.04 40.36 39.75 39.85 348,921
04/17/2015 40.05 40.385 39.65 39.7 614,607
04/16/2015 40.8 40.8 39.96 40.4 658,507
04/15/2015 39.24 41.09 39.028 40.88 1,244,592
04/14/2015 38 38.98 37.8319 38.96 1,260,153
04/13/2015 37.88 37.99 37.29 37.63 677,687
04/10/2015 37.3 37.69 36.91 37.66 305,143
04/09/2015 36.99 37.12 36.44 37.1 345,290
04/08/2015 36.98 37.25 36.9 36.99 262,513
04/07/2015 37.08 37.43 36.97 37.01 216,130
04/06/2015 36.84 37.35 36.31 37.06 266,698
04/02/2015 36.74 37.4 36.555 37.28 321,396
04/01/2015 36.71 36.97 36.351 36.83 260,452
03/31/2015 37.45 37.67 36.76 36.93 354,838
03/30/2015 36.83 37.8 36.83 37.48 368,827
03/27/2015 36.56 36.66 36.16 36.61 227,483
03/26/2015 36.28 36.57 35.83 36.55 229,057
03/25/2015 37.43 37.68 36.2 36.3 356,802
03/24/2015 37.4 37.72 37.17 37.26 322,424
03/23/2015 37.72 37.9 37.25 37.42 365,126
03/20/2015 37.54 37.9 37.48 37.82 759,829
03/19/2015 37.07 37.445 36.73 37.41 242,464
03/18/2015 37.5 37.96 36.93 37.31 471,342
03/17/2015 37.13 37.69 36.87 37.63 418,728
03/16/2015 37.24 37.38 36.93 37.33 341,884
03/13/2015 37.25 37.35 36.5 37.15 302,842
03/12/2015 36.9 37.25 36.53 37.2 568,600
03/11/2015 36.36 36.57 36.15 36.53 387,310
03/10/2015 37 37 36.21 36.25 384,423
03/09/2015 36.84 37.28 36.57 37.14 557,635
03/06/2015 36.39 37.26 36.23 36.7 522,854
03/05/2015 36.37 36.73 36.15 36.5 240,046
03/04/2015 36.41 36.728 36.15 36.41 462,787
03/03/2015 36.8 36.96 36.54 36.55 495,506
03/02/2015 36.51 36.91 36.3 36.9 509,081
02/27/2015 36.55 36.76 36.198 36.6 594,902
02/26/2015 36.36 36.69 36.31 36.58 404,352
02/25/2015 36.21 36.4 35.99 36.32 471,825
02/24/2015 35.85 36.35 35.67 36.33 592,840
02/23/2015 35.29 35.72 34.99 35.72 353,280
02/20/2015 35.27 35.52 34.77 35.5 345,676
02/19/2015 35.12 35.51 34.8 35.29 419,029
02/18/2015 35.82 36 35.14 35.32 478,646
02/17/2015 35.92 36.12 35.6 36.09 396,541
02/13/2015 36.04 36.19 35.82 35.94 451,224
02/12/2015 35.47 36.11 35.12 36.07 608,547
02/11/2015 35.88 35.92 34.65 35.29 1,102,954
02/10/2015 35.5 35.99 34.93 35.93 1,265,445
02/09/2015 35.11 35.7 35 35.25 1,024,680
02/06/2015 34.7 35.3 34.63 35.23 646,082
02/05/2015 34 34.62 33.84 34.52 546,293
02/04/2015 33.56 34.06 33.56 33.78 582,343
02/03/2015 33.19 33.97 32.97 33.72 807,479
02/02/2015 32.58 33.21 32.51 33.05 853,741
01/30/2015 33.02 33.34 32.42 32.43 921,827
01/29/2015 33.39 33.96 33.16 33.36 677,474
01/28/2015 34.16 34.62 33.19 33.23 841,156
01/27/2015 34.31 34.69 34.01 34.09 593,891
01/26/2015 34.87 35.18 34.4 34.83 523,836
01/23/2015 35.26 35.46 34.76 34.97 704,559
01/22/2015 34.12 35.54 33.86 35.2 910,842
01/21/2015 34 34.31 33.68 33.88 785,831
01/20/2015 33.69 34.01 33.35 33.9 727,521
01/16/2015 33.63 33.698 32.49 33.6 1,138,882
01/15/2015 33.16 33.44 32.35 32.55 853,952
01/14/2015 33.62 33.77 32.9135 33.24 644,353
01/13/2015 34.67 34.98 33.73 34.14 670,514
01/12/2015 34.82 34.9 34.15 34.31 530,281
01/09/2015 35.81 35.81 34.76 34.81 437,304
01/08/2015 35.08 35.76 34.932 35.73 517,712
01/07/2015 35.03 35.1699 34.05 34.67 536,325
01/06/2015 35.76 36.04 34.47 34.67 632,120
01/05/2015 36.61 36.634 35.65 35.75 373,038
01/02/2015 38.22 38.22 36.61 36.94 694,628
12/31/2014 37.92 38.17 37.64 37.92 757,569
12/30/2014 37.81 38.005 37.55 37.86 543,937
12/29/2014 37.5 38.1 37.27 37.98 478,727
12/26/2014 37.36 37.77 37.05 37.5 232,397
12/24/2014 37.39 37.83 36.94 37.2 130,216
12/23/2014 37.1 37.44 36.68 37.41 257,158
12/22/2014 36.51 36.85 36.245 36.81 250,214
12/19/2014 37.46 37.46 36.48 36.51 1,025,175
12/18/2014 37.74 37.82 37.38 37.55 415,109
12/17/2014 35.86 37.46 35.65 37.4 662,726
12/16/2014 35.15 36.2 34.9 35.61 478,472
12/15/2014 35.41 35.62 35.01 35.25 717,032
12/12/2014 35.2 35.712 34.91 35.25 396,153
12/11/2014 36.21 36.3 35.5 35.575 559,341
12/10/2014 37.68 37.7 36.08 36.12 441,629
12/09/2014 36.57 37.78 36.39 37.72 366,423
12/08/2014 37.17 37.5 36.74 36.89 319,823
12/05/2014 36.19 37.37 35.5705 37.18 549,290
12/04/2014 36.09 36.45 35.78 35.99 243,936
12/03/2014 36.01 36.32 35.79 36.15 371,318
12/02/2014 35.32 36.22 35.32 36.04 219,781
12/01/2014 35.97 36.11 35.1701 35.32 432,055
11/28/2014 37.79 37.8 36.14 36.2 258,443
11/26/2014 36.31 37.8 36.22 37.75 619,283
11/25/2014 36.14 36.37 35.88 36.36 230,116
11/24/2014 35.41 36.08 35.41 35.95 167,917
11/21/2014 36.3 36.54 35.31 35.33 242,324
11/20/2014 35.44 35.95 35.33 35.9 295,314
11/19/2014 35.75 36.02 35.24 35.66 405,775
11/18/2014 35.93 36.35 35.85 35.87 263,618
11/17/2014 36.22 36.36 35.73 35.85 264,516
11/14/2014 36.39 36.39 35.84 36.12 219,162
11/13/2014 36.72 36.8 36.27 36.27 169,829
11/12/2014 36.18 36.81 36.12 36.71 272,311
11/11/2014 36.61 36.64 36.2 36.42 423,194
11/10/2014 36.48 36.81 36.17 36.6 540,532
11/07/2014 35.58 36.32 35.283 36.3 587,365
11/06/2014 35.19 35.7 34.91 35.67 267,813
11/05/2014 35.23 35.41 34.92 35.16 164,113
11/04/2014 35.06 35.21 34.495 34.95 249,401
11/03/2014 35.3 35.58 35.06 35.25 399,558
10/31/2014 35.16 35.53 34.9 35.24 505,808
10/30/2014 34.75 35.33 34.44 34.9 349,219
10/29/2014 34.81 35.1 34.27 34.94 400,076
10/28/2014 33.82 34.86 33.75 34.85 383,751
10/27/2014 33.4 33.88 33.31 33.79 406,310
10/24/2014 33.08 33.54 32.79 33.4 371,684
10/23/2014 33.19 33.48 32.5701 32.96 339,001
10/22/2014 32.98 33.65 32.55 32.78 451,326
10/21/2014 32.26 33 31.63 32.83 377,138
10/20/2014 32.34 32.77 31.92 32.08 517,926
10/17/2014 32.96 32.96 32.3 32.5 724,106
10/16/2014 30.96 32.62 30.695 32.43 797,911
10/15/2014 30.5 31.65 29.14 30.75 1,009,163
10/14/2014 31 31.45 30.66 30.87 525,586
10/13/2014 30.21 31.09 30.15 30.61 378,409
10/10/2014 30.07 30.69 29.92 30.07 367,806
10/09/2014 31.12 31.41 30.125 30.28 448,306
10/08/2014 30.65 31.34 30.468 31.26 320,744
10/07/2014 31.12 31.37 30.51 30.59 548,007
10/06/2014 31.72 32.12 31.28 31.325 226,158
10/03/2014 31.79 32.03 31.58 31.65 260,722
10/02/2014 31.09 31.75 30.74 31.37 418,878
10/01/2014 31.53 31.7 30.95 31.18 459,795
09/30/2014 31.91 32.17 31.48 31.52 423,679
09/29/2014 31.69 32.123 31.6 31.93 231,752
09/26/2014 32.14 32.34 31.84 32.05 289,211
09/25/2014 32.66 32.95 32.05 32.11 357,926
09/24/2014 32.66 32.91 32.42 32.81 380,008
09/23/2014 33.45 33.67 32.56 32.59 376,086
09/22/2014 33.75 33.7895 33.16 33.56 534,217
09/19/2014 34.02 34.67 33.48 33.86 3,398,217
09/18/2014 33.21 33.97 33.024 33.97 556,641
09/17/2014 32.9 33.5 32.68 33.17 583,735
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
*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?