NASDAQ:OZRK
Delisted
Bank of the Ozarks Stock Price (Quote)
$41.24
+0 (+0%)
At Close: Jul 23, 2018
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.07 | $47.18 | Monday, 23rd Jul 2018 OZRK stock ended at $41.24. During the day the stock fluctuated 0% from a day low at $41.24 to a day high of $41.24. |
| 90 days | $41.07 | $50.39 | |
| 52 weeks | $40.15 | $53.70 |
| Date | Open | High | Low | Close | Volume |
| Jul 23, 2018 | $41.24 | $41.24 | $41.24 | $41.24 | 0 |
| Jul 20, 2018 | $41.24 | $41.24 | $41.24 | $41.24 | 0 |
| Jul 19, 2018 | $41.24 | $41.24 | $41.24 | $41.24 | 0 |
| Jul 18, 2018 | $41.24 | $41.24 | $41.24 | $41.24 | 0 |
| Jul 17, 2018 | $41.24 | $41.24 | $41.24 | $41.24 | 0 |
| Jul 16, 2018 | $41.24 | $41.24 | $41.24 | $41.24 | 0 |
| Jul 13, 2018 | $41.89 | $42.58 | $41.07 | $41.24 | 2 801 286 |
| Jul 12, 2018 | $44.16 | $44.75 | $41.52 | $42.12 | 6 467 872 |
| Jul 11, 2018 | $46.32 | $46.88 | $45.85 | $46.22 | 1 696 816 |
| Jul 10, 2018 | $46.86 | $47.18 | $45.97 | $46.22 | 1 124 041 |
| Jul 09, 2018 | $45.91 | $46.94 | $45.73 | $46.81 | 680 033 |
| Jul 06, 2018 | $45.16 | $45.84 | $44.84 | $45.56 | 737 693 |
| Jul 05, 2018 | $45.52 | $45.74 | $45.01 | $45.22 | 575 731 |
| Jul 03, 2018 | $45.56 | $45.83 | $45.20 | $45.28 | 281 947 |
| Jul 02, 2018 | $44.43 | $45.34 | $44.18 | $45.31 | 681 562 |
| Jun 29, 2018 | $45.51 | $45.77 | $45.01 | $45.04 | 988 325 |
| Jun 28, 2018 | $45.29 | $45.64 | $45.01 | $45.12 | 675 327 |
| Jun 27, 2018 | $46.12 | $46.28 | $45.07 | $45.26 | 915 676 |
| Jun 26, 2018 | $46.19 | $46.39 | $45.41 | $46.20 | 780 159 |
| Jun 25, 2018 | $46.90 | $46.94 | $45.93 | $46.26 | 773 592 |
| Jun 22, 2018 | $47.88 | $48.00 | $47.00 | $47.05 | 1 536 922 |
| Jun 21, 2018 | $47.63 | $47.95 | $47.05 | $47.50 | 618 654 |
| Jun 20, 2018 | $48.24 | $48.51 | $47.63 | $47.69 | 717 004 |
| Jun 19, 2018 | $47.34 | $48.01 | $47.07 | $47.96 | 981 016 |
| Jun 18, 2018 | $47.75 | $48.07 | $47.07 | $47.82 | 999 615 |
