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
2018-06-22 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
2018-05-31 48.22 48.41 47.53 47.54 62,298
2018-05-30 47.42 48.19 47.29 47.94 62,971
2018-05-29 47.93 48.11 47.02 47.24 45,545
2018-05-25 48.03 48.51 47.97 48.23 33,180
2018-05-24 48.42 48.52 47.32 48.44 39,058
2018-05-23 48.91 49.05 48.29 48.36 22,550
2018-05-22 48.81 49.51 48.81 48.925 38,940
2018-05-21 48.70 48.995 48.41 48.69 93,431
2018-05-18 49.18 49.18 48.54 48.54 23,712
2018-05-17 48.87 49.27 48.69 49.00 37,636
2018-05-16 48.90 49.10 48.36 48.85 25,356
2018-05-15 48.17 48.86 48.17 48.48 45,654
2018-05-14 48.43 48.43 48.01 48.13 22,365
2018-05-11 48.24 48.44 47.91 48.24 41,494

» 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.