Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank Ozk (NQ: OZK )

46.25 +0.81 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 24.78 25.06 24.05 24.14 941,073 -0.90(-3.60%)
May 30, 2019 25.89 26.29 24.85 25.04 398,186 -0.79(-3.07%)
May 29, 2019 25.33 25.92 25.02 25.84 855,827 +0.28(+1.11%)
May 28, 2019 26.05 26.15 25.51 25.55 786,333 -0.64(-2.46%)
May 24, 2019 25.84 26.28 25.76 26.20 934,369 +0.62(+2.42%)
May 23, 2019 26.23 26.23 25.34 25.58 1,415,868 -0.98(-3.68%)
May 22, 2019 26.92 27.02 26.53 26.55 757,061 -0.61(-2.24%)
May 21, 2019 26.91 27.32 26.91 27.16 552,311 +0.42(+1.56%)
May 20, 2019 26.47 26.94 26.47 26.75 472,401 +0.13(+0.47%)
May 17, 2019 26.50 27.02 26.46 26.62 883,969 -0.20(-0.75%)
May 16, 2019 26.59 27.05 26.55 26.82 597,375 +0.31(+1.17%)
May 15, 2019 26.23 26.70 25.85 26.51 986,680 -0.08(-0.28%)
May 14, 2019 26.03 26.76 25.98 26.59 704,654 +0.54(+2.08%)
May 13, 2019 26.86 26.99 25.90 26.05 717,020 -1.44(-5.23%)
May 10, 2019 27.43 27.57 26.90 27.48 871,040 -0.08(-0.30%)
May 09, 2019 27.34 27.75 26.96 27.57 485,517 -0.02(-0.09%)
May 08, 2019 28.03 28.17 27.58 27.59 845,878 -0.60(-2.13%)
May 07, 2019 28.15 28.45 27.95 28.19 1,814,145 -0.33(-1.17%)
May 06, 2019 27.92 28.68 27.74 28.53 986,468 +0.02(+0.06%)
May 03, 2019 27.86 28.52 27.86 28.51 1,064,139 +0.71(+2.55%)
May 02, 2019 27.35 27.96 27.35 27.80 1,228,432 +0.56(+2.05%)
May 01, 2019 27.37 27.72 26.91 27.24 2,042,360 -0.03(-0.12%)
Apr 30, 2019 27.25 27.47 27.08 27.27 1,227,979 +0.03(+0.12%)
Apr 29, 2019 27.21 27.56 27.15 27.24 758,492 +0.20(+0.74%)
Apr 26, 2019 26.57 27.06 26.34 27.04 800,648 +0.40(+1.51%)
Apr 25, 2019 26.74 26.96 26.32 26.64 607,389 -0.28(-1.02%)
Apr 24, 2019 26.96 27.13 26.49 26.91 1,028,341 -0.23(-0.86%)
Apr 23, 2019 26.26 27.23 26.09 27.15 2,109,522 +0.93(+3.54%)
Apr 22, 2019 25.93 26.60 25.73 26.22 1,583,694 +0.29(+1.13%)
Apr 18, 2019 26.31 26.81 24.73 25.93 2,841,177 +0.56(+2.21%)
Apr 17, 2019 25.90 25.90 25.08 25.37 1,371,688 -0.18(-0.69%)
Apr 16, 2019 25.08 25.58 24.70 25.54 2,268,810 +0.59(+2.38%)
Apr 15, 2019 25.65 25.74 24.83 24.95 995,033 -0.79(-3.05%)
Apr 12, 2019 25.65 26.10 25.15 25.74 1,009,908 +0.52(+2.05%)
Apr 11, 2019 25.14 25.44 24.97 25.22 1,167,147 +0.27(+1.06%)
Apr 10, 2019 24.71 25.04 24.52 24.95 1,926,146 +0.36(+1.45%)
Apr 09, 2019 25.39 25.39 24.50 24.60 1,335,285 -0.88(-3.45%)
Apr 08, 2019 25.33 25.52 25.17 25.48 559,445 +0.14(+0.56%)
Apr 05, 2019 25.35 25.55 25.14 25.33 701,803 +0.02(+0.07%)
Apr 04, 2019 25.15 25.60 25.03 25.32 1,027,158 +0.22(+0.86%)
Apr 03, 2019 25.11 25.48 24.95 25.10 1,407,482 +0.36(+1.44%)
Apr 02, 2019 24.98 25.28 24.62 24.75 1,344,663 -0.20(-0.80%)
Apr 01, 2019 24.37 25.09 24.37 24.94 1,840,630 +0.92(+3.83%)
Mar 29, 2019 24.25 24.39 23.78 24.02 1,497,936 +0.05(+0.21%)
Mar 28, 2019 23.88 24.35 23.76 23.97 1,326,419 +0.07(+0.31%)
Mar 27, 2019 23.63 24.14 23.36 23.90 2,111,173 +0.15(+0.63%)
Mar 26, 2019 23.21 23.81 23.20 23.75 1,803,562 +0.59(+2.54%)
Mar 25, 2019 23.05 23.43 22.83 23.16 1,180,497 +0.12(+0.54%)
Mar 22, 2019 24.09 24.17 22.71 23.04 1,896,243 -1.33(-5.48%)
Mar 21, 2019 24.47 24.97 24.10 24.37 1,266,346 -0.31(-1.28%)
Mar 20, 2019 25.52 25.72 24.60 24.69 1,251,552 -0.94(-3.66%)
Mar 19, 2019 26.83 26.83 25.50 25.62 888,723 -1.05(-3.95%)
Mar 18, 2019 26.07 26.77 26.07 26.68 1,028,845 +0.79(+3.04%)
Mar 15, 2019 25.91 26.21 25.81 25.89 4,528,669 -0.02(-0.06%)
Mar 14, 2019 25.74 25.97 25.56 25.91 722,717 +0.19(+0.74%)
Mar 13, 2019 25.62 25.84 25.34 25.72 1,382,624 +0.30(+1.17%)
Mar 12, 2019 25.73 26.04 25.34 25.42 1,125,107 -0.31(-1.22%)
Mar 11, 2019 25.80 26.01 25.49 25.73 1,089,802 +0.07(+0.29%)
Mar 08, 2019 25.38 25.86 25.18 25.66 722,912 +0.04(+0.16%)
Mar 07, 2019 26.15 26.15 25.51 25.62 993,045 -0.55(-2.09%)
Mar 06, 2019 26.90 27.32 26.05 26.16 873,963 -0.87(-3.22%)
Mar 05, 2019 27.06 27.22 26.59 27.03 698,861 +0.02(+0.06%)
Mar 04, 2019 27.15 27.66 26.65 27.02 1,191,584 -0.07(-0.25%)
Mar 01, 2019 27.51 27.61 26.79 27.08 1,247,636 -0.11(-0.40%)
Feb 28, 2019 27.22 27.42 27.04 27.19 643,288 -0.10(-0.36%)
Feb 27, 2019 27.09 27.55 26.97 27.29 996,547 +0.25(+0.92%)
Feb 26, 2019 27.61 27.80 27.03 27.04 726,853 -0.71(-2.57%)
Feb 25, 2019 28.02 28.10 27.63 27.76 606,783 +0.10(+0.36%)
Feb 22, 2019 27.58 27.72 27.28 27.66 516,642 +0.23(+0.85%)
Feb 21, 2019 27.65 27.85 27.30 27.42 525,167 -0.24(-0.87%)
Feb 20, 2019 27.43 27.81 27.06 27.66 924,373 +0.14(+0.51%)
Feb 19, 2019 27.02 27.66 26.93 27.52 677,824 +0.25(+0.91%)
Feb 15, 2019 26.69 27.46 26.46 27.27 1,172,848 +0.89(+3.36%)
Feb 14, 2019 26.43 26.55 26.09 26.39 883,653 -0.27(-1.00%)
Feb 13, 2019 26.87 27.02 26.42 26.65 1,149,379 -0.13(-0.50%)
Feb 12, 2019 26.47 26.92 26.37 26.79 938,628 +0.54(+2.05%)
Feb 11, 2019 25.78 26.26 25.72 26.25 973,923 +0.51(+2.00%)
Feb 08, 2019 26.03 26.29 25.41 25.73 1,045,105 -0.47(-1.80%)
Feb 07, 2019 26.36 26.96 25.96 26.20 1,216,563 +0.12(+0.44%)
Feb 06, 2019 26.15 26.37 26.01 26.09 1,069,432 -0.07(-0.25%)
Feb 05, 2019 26.43 26.49 25.76 26.16 1,358,999 -0.20(-0.75%)
Feb 04, 2019 25.60 26.35 25.39 26.35 2,170,159 +0.90(+3.55%)
Feb 01, 2019 25.19 25.57 25.19 25.45 1,503,123 +0.30(+1.19%)
Jan 31, 2019 26.07 26.20 24.85 25.15 3,921,467 -1.04(-3.96%)
Jan 30, 2019 26.50 26.50 26.02 26.19 1,361,429 -0.23(-0.88%)
Jan 29, 2019 26.63 26.77 26.35 26.42 1,246,796 -0.22(-0.81%)
Jan 28, 2019 26.11 26.76 26.03 26.64 2,153,475 +0.41(+1.55%)
Jan 25, 2019 26.45 26.61 26.20 26.23 2,507,336 -0.14(-0.53%)
Jan 24, 2019 26.24 27.08 26.07 26.37 1,933,827 +0.19(+0.73%)
Jan 23, 2019 25.96 26.58 25.91 26.18 2,128,728 -0.04(-0.16%)
Jan 22, 2019 26.80 26.83 26.01 26.22 2,750,912 -0.36(-1.34%)
Jan 18, 2019 26.32 26.69 24.95 26.58 6,532,512 +3.70(+16.16%)
Jan 17, 2019 22.67 23.06 22.35 22.88 3,273,631 +0.12(+0.55%)
Jan 16, 2019 22.28 22.92 22.24 22.76 1,874,175 +0.75(+3.43%)
Jan 15, 2019 21.79 22.11 21.48 22.00 1,691,228 +0.13(+0.61%)
Jan 14, 2019 21.40 22.11 21.40 21.87 1,809,207 +0.19(+0.88%)
Jan 11, 2019 21.53 21.93 21.18 21.68 2,141,247 +0.16(+0.73%)
Jan 10, 2019 21.78 21.79 21.14 21.52 2,409,553 +0.23(+1.08%)
Jan 09, 2019 20.96 21.42 20.63 21.29 1,553,227 +0.44(+2.13%)
Jan 08, 2019 20.71 20.96 20.22 20.85 1,728,124 +0.31(+1.52%)
Jan 07, 2019 20.23 20.90 19.99 20.54 1,972,557 +0.43(+2.13%)
Jan 04, 2019 19.81 20.28 19.62 20.11 1,984,330 +0.67(+3.42%)
Jan 03, 2019 19.04 19.77 18.77 19.44 2,010,586 +0.37(+1.94%)
Jan 02, 2019 18.54 19.21 18.35 19.07 1,997,866 +0.30(+1.62%)
Dec 31, 2018 18.55 18.83 18.22 18.77 2,226,274 +0.20(+1.06%)
Dec 28, 2018 18.40 18.85 18.18 18.57 1,844,564 +0.16(+0.85%)
Dec 27, 2018 18.64 18.64 17.69 18.41 1,639,816 -0.12(-0.62%)
Dec 26, 2018 17.59 18.55 17.34 18.53 1,567,758 +1.08(+6.17%)
Dec 24, 2018 17.68 18.08 17.44 17.45 1,181,377 -0.36(-2.03%)
Dec 21, 2018 17.84 18.48 17.74 17.81 6,791,340 +0.02(+0.14%)
Dec 20, 2018 17.31 17.91 17.31 17.79 2,099,484 +0.37(+2.12%)
Dec 19, 2018 17.90 18.35 17.28 17.42 1,883,560 -0.53(-2.98%)
Dec 18, 2018 18.23 18.69 17.72 17.95 1,952,260 -0.25(-1.35%)
Dec 17, 2018 18.04 18.69 17.93 18.20 1,889,917 +0.16(+0.87%)
Dec 14, 2018 18.12 18.62 17.96 18.04 1,929,713 -0.27(-1.48%)
Dec 13, 2018 18.92 19.06 18.21 18.32 1,952,726 -0.62(-3.26%)
Dec 12, 2018 18.77 19.15 18.64 18.93 2,396,564 +0.50(+2.72%)
Dec 11, 2018 19.20 19.63 18.28 18.43 2,521,726 -0.58(-3.07%)
Dec 10, 2018 19.48 19.72 18.75 19.02 1,587,881 -0.54(-2.77%)
Dec 07, 2018 20.02 20.40 19.38 19.56 1,398,385 -0.47(-2.34%)
Dec 06, 2018 19.54 20.04 19.20 20.03 2,328,307 +0.15(+0.74%)
Dec 04, 2018 21.53 21.75 19.79 19.88 4,022,912 -2.18(-9.88%)
Dec 03, 2018 22.46 22.62 21.83 22.06 1,291,264 -0.22(-1.00%)
Nov 30, 2018 22.02 22.43 21.99 22.28 1,350,215 +0.24(+1.08%)
Nov 29, 2018 22.02 22.16 21.51 22.04 1,342,490 +0.05(+0.22%)
Nov 28, 2018 22.10 22.20 21.51 21.99 1,166,769 -0.07(-0.34%)
Nov 27, 2018 22.13 22.45 21.95 22.06 1,356,436 -0.19(-0.85%)
Nov 26, 2018 21.93 22.55 21.93 22.25 1,601,711 +0.49(+2.23%)
Nov 23, 2018 21.74 22.20 21.52 21.77 876,910 -0.07(-0.34%)
Nov 21, 2018 21.84 21.84 21.84 0 -0.04(-0.19%)
Nov 20, 2018 21.46 22.30 21.46 21.88 2,102,655 -0.09(-0.41%)
Nov 19, 2018 21.75 22.45 21.75 21.97 1,588,807 +0.22(+1.02%)
Nov 16, 2018 21.60 21.88 21.44 21.75 1,097,931 +0.10(+0.46%)
Nov 15, 2018 21.07 21.70 20.82 21.65 1,394,991 +0.44(+2.09%)
Nov 14, 2018 21.78 22.04 20.89 21.21 1,659,229 -0.46(-2.12%)
Nov 13, 2018 21.28 22.04 21.28 21.67 1,424,716 +0.44(+2.05%)
Nov 12, 2018 21.74 22.01 21.18 21.23 2,433,679 -0.51(-2.34%)
Nov 09, 2018 22.25 22.40 21.46 21.74 1,885,436 -0.55(-2.47%)
Nov 08, 2018 22.25 22.54 22.15 22.30 1,089,912 -0.02(-0.07%)
Nov 07, 2018 22.54 22.60 21.75 22.31 2,120,108 -0.16(-0.73%)
Nov 06, 2018 22.53 22.69 22.30 22.48 1,653,796 -0.07(-0.29%)
Nov 05, 2018 22.75 22.83 22.38 22.54 1,633,834 -0.19(-0.83%)
Nov 02, 2018 22.63 23.10 22.16 22.73 2,415,669 +0.20(+0.88%)
Nov 01, 2018 22.50 22.66 22.01 22.53 2,350,335 +0.04(+0.18%)
Oct 31, 2018 21.89 22.70 21.75 22.49 9,130,361 +0.81(+3.75%)
Oct 30, 2018 21.77 22.10 21.56 21.68 3,572,852 +0.03(+0.15%)
Oct 29, 2018 20.96 21.96 20.88 21.65 4,554,958 +0.76(+3.66%)
Oct 26, 2018 20.12 21.07 19.85 20.88 3,771,845 +0.44(+2.17%)
Oct 25, 2018 20.08 20.71 19.94 20.44 3,068,829 +0.52(+2.60%)
Oct 24, 2018 20.96 20.96 19.90 19.92 3,644,607 -0.76(-3.70%)
Oct 23, 2018 20.54 20.90 20.13 20.68 6,563,537 -0.23(-1.10%)
Oct 22, 2018 21.28 21.70 20.76 20.91 7,337,320 -0.07(-0.31%)
Oct 19, 2018 20.92 22.56 20.56 20.98 24,730,594 -7.67(-26.77%)
Oct 18, 2018 29.92 30.07 28.63 28.65 2,984,118 -1.30(-4.34%)
Oct 17, 2018 29.83 30.25 29.32 29.95 1,086,311 +0.07(+0.25%)
Oct 16, 2018 29.92 30.02 29.23 29.87 1,369,699 +0.07(+0.22%)
Oct 15, 2018 29.25 30.12 29.18 29.81 1,350,833 +0.42(+1.43%)
Oct 12, 2018 30.64 30.87 28.46 29.39 2,048,191 -0.86(-2.85%)
Oct 11, 2018 31.04 31.28 30.06 30.25 1,673,565 -0.84(-2.70%)
Oct 10, 2018 31.31 31.95 31.09 31.09 1,285,878 -0.16(-0.52%)
Oct 09, 2018 31.59 31.63 31.18 31.25 819,434 -0.36(-1.14%)
Oct 08, 2018 31.26 31.79 31.03 31.61 666,444 +0.29(+0.94%)
Oct 05, 2018 31.63 31.88 31.15 31.32 664,178 -0.34(-1.06%)
Oct 04, 2018 31.40 32.09 31.40 31.66 1,240,056 +0.15(+0.47%)
Oct 03, 2018 31.20 31.79 30.96 31.51 1,336,048 +0.61(+1.96%)
Oct 02, 2018 30.51 31.03 30.32 30.90 1,293,411 +0.24(+0.77%)
Oct 01, 2018 31.14 31.36 30.52 30.67 1,057,279 -0.37(-1.19%)
Sep 28, 2018 31.03 31.26 30.87 31.03 1,712,185 -0.25(-0.78%)
Sep 27, 2018 31.51 31.96 31.16 31.28 1,992,940 -0.19(-0.60%)
Sep 26, 2018 32.10 32.10 31.42 31.47 1,163,838 -0.65(-2.01%)
Sep 25, 2018 32.34 32.34 31.90 32.11 843,307 -0.05(-0.15%)
Sep 24, 2018 33.11 33.11 31.90 32.16 1,030,286 -0.69(-2.11%)
Sep 21, 2018 33.00 33.10 32.68 32.86 2,607,787 -0.12(-0.37%)
Sep 20, 2018 32.33 33.12 32.33 32.98 1,741,644 +0.76(+2.36%)
Sep 19, 2018 31.35 32.34 31.35 32.22 1,415,465 +0.90(+2.87%)
Sep 18, 2018 31.75 31.85 31.16 31.32 1,370,441 -0.45(-1.42%)
Sep 17, 2018 32.11 32.11 31.59 31.77 948,570 -0.10(-0.31%)
Sep 14, 2018 31.72 32.07 31.54 31.87 1,366,030 +0.24(+0.75%)
Sep 13, 2018 32.34 32.40 31.51 31.63 1,073,696 -0.61(-1.90%)
Sep 12, 2018 32.42 32.63 31.78 32.24 1,312,700 -0.20(-0.63%)
Sep 11, 2018 32.50 32.83 32.38 32.45 1,095,116 -0.02(-0.08%)
Sep 10, 2018 32.87 32.91 32.24 32.47 929,310 -0.34(-1.02%)
Sep 07, 2018 32.88 33.10 32.57 32.81 669,071 -0.07(-0.20%)
Sep 06, 2018 33.13 33.36 32.77 32.87 963,508 -0.24(-0.72%)
Sep 05, 2018 33.01 33.38 32.99 33.11 761,048 -0.04(-0.12%)
Sep 04, 2018 32.90 33.32 32.87 33.15 692,663 +0.07(+0.22%)
Aug 31, 2018 33.08 33.08 33.08 0 +0.17(+0.52%)
Aug 30, 2018 33.09 33.23 32.76 32.91 1,036,518 -0.44(-1.32%)
Aug 29, 2018 33.07 33.38 32.50 33.35 1,629,345 +0.34(+1.02%)
Aug 28, 2018 33.39 33.55 32.88 33.01 768,678 -0.24(-0.71%)
Aug 27, 2018 33.29 33.66 33.12 33.25 1,016,452 +0.10(+0.30%)
Aug 24, 2018 33.36 33.60 33.09 33.15 582,593 -0.20(-0.59%)
Aug 23, 2018 33.41 33.60 33.05 33.35 627,002 -0.18(-0.54%)
Aug 22, 2018 33.64 33.85 33.45 33.53 474,565 -0.31(-0.92%)
Aug 21, 2018 33.61 34.12 33.52 33.84 963,265 +0.38(+1.12%)
Aug 20, 2018 33.28 33.55 33.00 33.46 632,173 +0.11(+0.34%)
Aug 17, 2018 32.94 33.40 32.82 33.35 933,519 +0.38(+1.14%)
Aug 16, 2018 32.33 33.29 31.97 32.97 835,984 +0.64(+1.97%)
Aug 15, 2018 32.48 32.67 31.93 32.33 1,105,990 -0.36(-1.10%)
Aug 14, 2018 32.51 32.95 32.42 32.69 1,225,509 +0.29(+0.88%)
Aug 13, 2018 31.48 33.07 31.42 32.41 2,076,048 -0.86(-2.58%)
Aug 10, 2018 32.97 33.72 32.65 33.27 773,529 -0.06(-0.17%)
Aug 09, 2018 33.45 33.77 33.15 33.32 594,604 -0.12(-0.37%)
Aug 08, 2018 33.38 33.61 33.26 33.45 621,722 +0.02(+0.07%)
Aug 07, 2018 33.45 33.81 33.37 33.42 612,694 +0.10(+0.29%)
Aug 06, 2018 33.32 33.36 32.95 33.32 608,359 +0.08(+0.25%)
Aug 03, 2018 33.90 33.97 33.05 33.24 750,411 -0.66(-1.95%)
Aug 02, 2018 33.59 34.12 33.38 33.90 1,118,453 +0.23(+0.68%)
Aug 01, 2018 33.60 33.88 33.22 33.67 1,019,419 +0.24(+0.71%)
Jul 31, 2018 33.19 33.72 32.77 33.44 2,435,115 +0.23(+0.69%)
Jul 30, 2018 33.55 33.84 33.19 33.21 1,376,459 -0.23(-0.68%)
Jul 27, 2018 33.36 33.59 33.12 33.44 1,038,222 +0.04(+0.12%)
Jul 26, 2018 33.05 33.89 33.04 33.40 1,020,173 +0.24(+0.72%)
Jul 25, 2018 33.61 33.72 32.85 33.16 1,787,715 -0.48(-1.43%)
Jul 24, 2018 34.80 34.94 33.52 33.64 2,453,976 -0.87(-2.51%)
Jul 23, 2018 34.34 34.70 34.17 34.51 1,417,687 +0.18(+0.52%)
Jul 20, 2018 34.65 34.73 34.30 34.33 1,208,469 -0.25(-0.73%)
Jul 19, 2018 34.69 34.84 34.50 34.58 1,371,272 -0.29(-0.84%)
Jul 18, 2018 35.02 35.02 34.44 34.88 1,691,701 +0.16(+0.45%)
Jul 17, 2018 34.88 35.38 34.66 34.72 1,754,123 +0.05(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.