The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Bank of the Ozarks

  • OZRK
  • NASDAQ
  • Financial Services
  • Latest 31.93
  • Currency US$
  • Change 0.62
  • Percent Change 1.98 %
  • Volume 287,830
  • Wed Jul 30, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 31.93 Last Trade: Jul 30, 2014
Date High Low Open Close Volume
Jul 30 32.09 31.48 31.62 31.93 287,830
Jul 29 31.55 30.90 31.00 31.31 406,263
Jul 28 31.50 30.70 31.40 30.89 485,919
Jul 25 31.71 31.29 31.34 31.44 325,810
Jul 24 31.91 31.22 31.22 31.62 355,830
Jul 23 31.30 30.97 31.29 31.20 286,235
Jul 22 31.82 31.08 31.76 31.25 416,315
Jul 21 31.87 31.36 31.68 31.56 348,713
Jul 18 32.09 31.46 31.53 31.88 757,119
Jul 17 32.92 31.52 32.62 31.62 655,265
Jul 16 34.26 32.77 33.74 32.82 596,204
Jul 15 35.00 33.05 34.74 33.58 770,100
Jul 14 33.55 32.81 33.13 32.94 426,663
Jul 11 33.15 32.65 33.00 32.80 219,182
Jul 10 33.45 32.41 32.55 33.08 367,135
Jul 9 33.72 33.01 33.22 33.16 407,798
Jul 8 33.88 33.08 33.81 33.30 435,141
Jul 7 34.28 33.63 34.17 33.77 353,790
Jul 3 34.35 33.70 33.72 34.23 268,102
Jul 2 34.36 33.38 33.86 33.55 392,912
Jul 1 34.15 33.38 33.55 33.72 404,729
Jun 30 33.73 32.00 33.50 33.45 572,502
Jun 27 33.98 33.00 33.04 33.48 2,923,812
Jun 26 33.46 32.64 33.09 33.35 311,198
Jun 25 33.20 32.22 32.69 33.17 494,799
Jun 24 33.84 32.74 33.55 32.93 516,615
Jun 23 33.88 33.27 33.53 33.52 609,994
Jun 20 33.68 32.86 32.98 33.42 916,626
Jun 19 32.92 32.21 32.64 32.84 513,838
Jun 18 33.00 32.29 32.51 32.62 915,434
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.