OZRK - Bank of the Ozarks

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201746.8847.0545.4045.7145.711,222,000
Oct 20, 201746.8547.2946.4847.0947.09968,800
Oct 19, 201745.3646.1045.1246.0946.09504,500
Oct 18, 201745.4545.9845.2745.6645.66732,400
Oct 17, 201745.5745.6645.0545.1445.14750,900
Oct 16, 201745.2845.6644.9845.4045.40713,600
Oct 13, 201745.6645.6845.0045.1945.19970,300
Oct 12, 201745.8946.2645.4545.7045.701,227,300
Oct 12, 20170.185 Dividend
Oct 11, 201746.6148.0645.8346.3846.192,677,900
Oct 10, 201747.5147.8747.2547.6647.472,020,100
Oct 09, 201748.3148.3147.2947.4247.23738,800
Oct 06, 201748.5848.8447.8348.1147.92709,700
Oct 05, 201747.9648.6547.6448.4248.23662,500
Oct 04, 201748.1748.4447.5447.6547.46645,300
Oct 03, 201748.6948.6947.7548.2048.01980,600
Oct 02, 201748.0548.6647.6748.4748.28871,500
Sep 29, 201747.8448.7847.3748.0547.861,062,900
Sep 28, 201747.8147.8246.8647.6147.42668,100
Sep 27, 201747.0147.9346.6747.6547.461,447,700
Sep 26, 201746.2846.4045.6246.3046.12812,800
Sep 25, 201745.3446.1245.2745.9045.72663,200
Sep 22, 201745.4845.6445.0245.5645.38542,300
Sep 21, 201745.2745.7845.2445.5745.39396,900
Sep 20, 201744.7945.4644.0945.3645.18891,200
Sep 19, 201744.5045.1444.2744.9844.801,001,100
Sep 18, 201743.6644.4943.5744.4444.26906,200
Sep 15, 201743.2243.7243.2043.4443.271,959,300
Sep 14, 201744.3244.3242.9443.3743.201,154,900
Sep 13, 201743.6444.3143.6444.1844.001,631,500
Sep 12, 201742.8143.8842.6943.6443.47972,300
Sep 11, 201741.6542.8241.5942.4842.31864,300
Sep 08, 201740.2641.2140.2140.9440.78511,500
Sep 07, 201741.5741.5740.1540.3540.19800,000
Sep 06, 201741.9042.0541.3941.5241.35603,500
Sep 05, 201742.7342.8241.4341.7241.55774,800
Sep 01, 201742.9943.5342.8943.0542.88554,600
Aug 31, 201742.6542.9742.4842.9642.79742,800
Aug 30, 201742.2242.6341.9542.4742.30669,200
Aug 29, 201741.8342.1941.5142.1041.93796,600
Aug 28, 201742.2942.5142.0342.3942.22741,500
Aug 25, 201742.5442.8342.1542.2042.03800,500
Aug 24, 201742.1942.4941.9742.4342.26608,100
Aug 23, 201741.1942.1740.9942.0041.831,096,000
Aug 22, 201741.2641.7341.1241.6241.45926,800
Aug 21, 201741.3241.3940.5141.0740.91795,800
Aug 18, 201740.7241.6040.4541.3341.17835,100
Aug 17, 201742.1142.3940.7440.9240.76680,400
Aug 16, 201742.5543.0942.2542.4442.27797,300
Aug 15, 201742.5942.7242.3342.4642.29616,500
Aug 14, 201742.0142.5642.0042.3142.141,070,100
Aug 11, 201741.8842.4241.4541.5941.42895,800
Aug 10, 201743.0543.2641.8941.9441.77953,100
Aug 09, 201743.5543.6343.1843.4743.30591,000
Aug 08, 201743.6844.7043.5543.9343.75645,000
Aug 07, 201743.8944.1443.4943.8943.71771,000
Aug 04, 201744.0044.5243.7243.7643.59814,300
Aug 03, 201744.1444.2643.4043.5643.39884,900
Aug 02, 201745.0045.2243.6644.4844.302,020,700
Aug 01, 201743.5844.1042.9443.7143.541,966,900
Jul 31, 201741.8343.2641.8343.1542.982,662,100
Jul 28, 201745.3145.3441.6641.7441.579,112,200
Jul 27, 201747.3148.0046.9247.5747.38700,500
Jul 26, 201748.3848.3846.9747.2947.10497,900
Jul 25, 201748.3148.8048.0948.3748.181,081,500
Jul 24, 201746.8147.4946.8047.4147.22624,000
Jul 21, 201747.3947.6646.7246.7846.59594,700
Jul 20, 201747.8548.2547.3447.6747.48908,400
Jul 19, 201748.4048.6747.6247.7847.59895,600
Jul 18, 201748.2548.4947.9348.3348.141,490,700
Jul 17, 201748.0448.3947.5748.3548.161,982,500
Jul 14, 201746.0748.2646.0648.0547.862,272,400
Jul 13, 201746.2146.9846.2146.6546.461,435,400
Jul 12, 201747.2047.2045.5046.4046.211,853,200
Jul 12, 20170.18 Dividend
Jul 11, 201747.3047.4046.3146.7346.361,246,300
Jul 10, 201747.5047.7446.9547.0846.711,053,200
Jul 07, 201747.6147.9647.1947.5847.21731,400
Jul 06, 201748.0748.3447.1347.2946.92983,200
Jul 05, 201748.2248.6747.3648.1047.721,390,100
Jul 03, 201747.2948.7947.2948.2347.85734,600
Jun 30, 201747.3647.5746.6346.8746.501,569,500
Jun 29, 201746.8447.6546.4247.1146.742,105,400
Jun 28, 201745.9546.7145.6445.8645.501,626,900
Jun 27, 201746.2646.7045.5345.5745.211,456,900
Jun 26, 201745.7946.5045.5946.0845.721,352,300
Jun 23, 201746.4246.6045.3845.4445.0810,134,100
Jun 22, 201746.5147.0545.7046.2445.88719,000
Jun 21, 201747.8047.8046.5546.6446.28745,200
Jun 20, 201748.3848.4047.4747.6947.32938,900
Jun 19, 201748.5749.2248.4548.5148.13997,200
Jun 16, 201748.2948.5047.8648.3747.991,882,600
Jun 15, 201748.1549.1948.0048.5548.171,029,700
Jun 14, 201747.7248.5347.4348.5048.121,071,200
Jun 13, 201748.3748.9448.0348.3447.96952,000
Jun 12, 201748.0749.4247.9648.0647.681,796,500
Jun 09, 201746.9248.3146.8047.9647.581,156,500
Jun 08, 201745.1047.0844.6846.5046.141,717,900
Jun 07, 201744.9045.3444.8144.9344.58756,900
Jun 06, 201744.7245.1944.4544.8244.47797,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...