BANK OF THE OZARKS Historical Stock Price

Below is the stock price history for Bank Of The Ozarks OZRK. Data is recorded each day for the historical open, high, low, close and volume. The Bank Of The Ozarks stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bank Of The Ozarks Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-13 41.82 42.55 41.14 41.22 228,398
2018-07-12 43.14 43.14 41.66 42.08 475,918
2018-07-11 46.34 46.78 45.91 46.36 135,815
2018-07-10 46.82 47.02 45.98 46.23 111,359
2018-07-09 45.88 46.93 45.88 46.81 45,586
2018-07-06 44.87 45.81 44.87 45.51 69,765
2018-07-05 45.48 45.48 45.03 45.23 47,150
2018-07-03 45.40 45.81 45.28 45.29 26,777
2018-07-02 44.50 45.29 44.45 45.29 90,912
2018-06-29 45.55 45.74 45.08 45.08 89,600
2018-06-28 45.53 45.59 45.01 45.08 61,075
2018-06-27 46.11 46.14 45.13 45.26 76,595
2018-06-26 45.84 46.37 45.46 46.21 68,493
2018-06-25 46.81 46.81 45.96 46.28 47,295
2018-06-22 47.56 47.79 47.01 47.11 64,178
2018-06-21 47.49 47.91 47.08 47.50 66,146
2018-06-20 48.33 48.33 47.68 47.70 78,227
2018-06-19 47.53 47.99 47.09 47.905 107,428
2018-06-18 47.64 48.03 47.11 47.81 62,127
2018-06-15 48.29 48.29 47.52 47.77 73,121
2018-06-14 49.00 49.09 48.56 48.71 138,326
2018-06-13 48.87 49.82 48.75 49.06 132,204
2018-06-12 49.43 49.43 48.66 48.93 68,370
2018-06-11 49.88 50.35 49.17 49.28 73,570
2018-06-08 49.66 49.86 49.32 49.79 54,617
2018-06-07 49.60 49.83 49.37 49.62 57,322
2018-06-06 48.61 49.42 48.51 49.19 50,168
2018-06-05 48.09 48.40 48.07 48.30 62,726
2018-06-04 47.91 48.32 47.89 48.27 34,675
2018-06-01 47.98 48.30 47.62 47.82 48,894

» More Bank Of The Ozarks Stock Price History

To see other companies like Bank Of The Ozarks (OZRK), view our stock market today for news, and other data.