Quantcast
OZK

Bank OZK Common Stock Historical Stock Prices

$32.17
*  
0.94
3.01%
Get OZK Alerts
*Delayed - data as of Mar. 18, 2019 14:13 ET  -  Find a broker to begin trading OZK now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    OZK 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

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.
14:13 31.45 32.29 31.45 32.17 397,359
03/15/2019 31.25 31.62 31.13 31.23 3,754,349
03/14/2019 31.05 31.33 30.83 31.25 599,138
03/13/2019 30.91 31.17 30.565 31.02 1,146,206
03/12/2019 31.04 31.4085 30.57 30.66 932,722
03/11/2019 31.12 31.37 30.75 31.04 903,454
03/08/2019 30.62 31.2 30.37 30.95 599,337
03/07/2019 31.54 31.54 30.77 30.9 823,075
03/06/2019 32.45 32.95 31.42 31.56 724,522
03/05/2019 32.64 32.84 32.07 32.61 579,361
03/04/2019 32.75 33.37 32.15 32.59 987,832
03/01/2019 33.19 33.3 32.31 32.67 1,034,320
02/28/2019 32.84 33.08 32.62 32.8 533,291
02/27/2019 32.68 33.2268 32.53 32.92 826,145
02/26/2019 33.31 33.535 32.6 32.62 602,567
02/25/2019 33.8 33.89 33.33 33.48 503,028
02/22/2019 33.27 33.44 32.91 33.36 428,371
02/21/2019 33.35 33.59 32.93 33.08 435,368
02/20/2019 33.09 33.55 32.64 33.37 766,312
02/19/2019 32.59 33.36 32.48 33.2 561,921
02/15/2019 32.19 33.13 31.92 32.9 972,363
02/14/2019 31.88 32.03 31.47 31.83 732,555
02/13/2019 32.41 32.59 31.875 32.15 952,844
02/12/2019 31.93 32.4709 31.81 32.31 778,130
02/11/2019 31.1 31.68 31.03 31.66 807,390
02/08/2019 31.4 31.71 30.65 31.04 866,481
02/07/2019 31.8 32.5199 31.31 31.61 1,008,540
02/06/2019 31.54 31.81 31.37 31.47 886,567
02/05/2019 31.88 31.9594 31.07 31.55 1,126,620
02/04/2019 30.88 31.79 30.63 31.79 1,799,078
02/01/2019 30.38 30.85 30.38 30.7 1,246,189
01/31/2019 31.45 31.6 29.97 30.34 3,250,925
01/30/2019 31.97 31.97 31.39 31.59 1,128,635
01/29/2019 32.12 32.29 31.78 31.87 1,033,603
01/28/2019 31.5 32.28 31.4 32.13 1,785,247
01/25/2019 31.9 32.101 31.6052 31.64 2,078,662
01/24/2019 31.65 32.66 31.4499 31.81 1,603,152
01/23/2019 31.32 32.06 31.25 31.58 1,764,731
01/22/2019 32.33 32.36 31.37 31.63 2,280,526
01/18/2019 31.75 32.2 30.1 32.06 5,415,155
01/17/2019 27.35 27.8199 26.96 27.6 2,696,000
01/16/2019 26.87 27.65 26.83 27.45 1,553,705
01/15/2019 26.28 26.67 25.91 26.54 1,402,041
01/14/2019 25.81 26.67 25.81 26.38 1,499,846
01/11/2019 26.19 26.67 25.76 26.37 1,760,350
01/10/2019 26.49 26.5 25.72 26.18 1,980,872
01/09/2019 25.49 26.05 25.1 25.9 1,276,894
01/08/2019 25.19 25.5 24.59 25.36 1,420,676
01/07/2019 24.61 25.42 24.32 24.98 1,620,614
01/04/2019 24.1 24.67 23.87 24.46 1,631,311
01/03/2019 23.16 24.05 22.83 23.65 1,613,652
01/02/2019 22.55 23.37 22.32 23.2 1,642,428
12/31/2018 22.56 22.91 22.16 22.83 1,830,289
12/28/2018 22.38 22.93 22.12 22.59 1,516,407
12/27/2018 22.675 22.675 21.52 22.4 1,348,078
12/26/2018 21.4 22.57 21.09 22.54 1,288,840
12/24/2018 21.5 21.99 21.22 21.23 971,277
12/21/2018 21.7 22.48 21.58 21.67 5,583,178
12/20/2018 21.06 21.78 21.06 21.64 1,725,967
12/19/2018 21.77 22.32 21.02 21.19 1,548,458
12/18/2018 22.17 22.735 21.56 21.84 1,604,410
12/17/2018 21.95 22.73 21.81 22.14 1,553,196
*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?

Smart Portfolio