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
2017-12-14 46.50 47.05 46.23 46.23 86,062
2017-12-13 45.90 47.31 45.90 46.48 53,731
2017-12-12 45.88 46.29 45.305 46.11 42,162
2017-12-11 46.39 46.62 45.70 45.85 38,533
2017-12-08 46.42 46.82 46.42 46.50 35,979
2017-12-07 46.03 46.84 45.96 46.36 30,381
2017-12-06 46.36 46.83 45.99 46.16 35,061
2017-12-05 48.47 48.47 46.48 46.52 54,301
2017-12-04 48.71 49.15 47.94 47.99 59,587
2017-12-01 48.11 48.21 46.20 47.52 99,905
2017-11-30 48.59 49.53 48.10 48.36 85,849
2017-11-29 46.93 48.45 46.79 48.27 97,811
2017-11-28 44.50 46.14 44.25 46.14 43,392
2017-11-27 44.00 44.42 44.00 44.31 30,440
2017-11-24 44.32 44.55 44.17 44.18 6,695
2017-11-22 44.59 44.83 44.30 44.34 23,810
2017-11-21 44.61 44.61 44.05 44.38 35,775
2017-11-20 44.19 44.53 44.03 44.39 29,503
2017-11-17 43.80 44.43 43.56 44.11 35,752
2017-11-16 44.40 44.56 44.04 44.12 41,330
2017-11-15 43.21 44.58 43.07 44.18 30,651
2017-11-14 43.37 43.72 43.32 43.65 39,899
2017-11-13 42.50 43.76 42.50 43.49 86,112
2017-11-10 43.33 43.37 42.78 43.15 26,779
2017-11-09 43.88 44.13 42.72 43.06 82,514
2017-11-08 44.31 44.31 43.39 44.04 43,236
2017-11-07 46.44 46.44 44.65 44.65 56,666
2017-11-06 46.18 46.44 45.98 46.24 20,903
2017-11-03 46.10 46.34 46.05 46.24 14,111
2017-11-02 45.67 46.57 45.67 46.45 27,008

» 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.