Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Och-Ziff Capital Management (NY: OZM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2014 11.34 11.68 11.68 11.68 707,900 +0.34(+3.00%)
Dec 30, 2014 11.37 11.60 11.31 11.34 537,261 -0.06(-0.53%)
Dec 29, 2014 11.44 11.72 11.30 11.40 633,018 +0.01(+0.09%)
Dec 26, 2014 11.34 11.41 11.17 11.39 497,080 +0.06(+0.53%)
Dec 24, 2014 11.49 11.33 11.33 11.33 341,100 -0.05(-0.44%)
Dec 23, 2014 11.31 11.57 11.26 11.38 827,180 +0.08(+0.71%)
Dec 22, 2014 11.56 11.62 11.12 11.30 652,328 -0.27(-2.33%)
Dec 19, 2014 11.60 11.62 11.30 11.57 680,063 +0.18(+1.58%)
Dec 18, 2014 11.47 11.56 11.13 11.39 866,458 +0.02(+0.18%)
Dec 17, 2014 11.13 11.47 11.06 11.37 737,381 +0.26(+2.34%)
Dec 16, 2014 11.00 11.35 10.93 11.11 575,631 +0.01(+0.09%)
Dec 15, 2014 11.20 11.34 10.89 11.10 704,440 -0.08(-0.72%)
Dec 12, 2014 11.04 11.30 10.97 11.18 946,854 -0.18(-1.58%)
Dec 11, 2014 11.43 11.60 11.29 11.36 766,820 +0.05(+0.44%)
Dec 10, 2014 11.70 11.76 11.26 11.31 1,111,531 -0.39(-3.33%)
Dec 09, 2014 11.68 11.88 11.53 11.70 1,060,675 -0.11(-0.93%)
Dec 08, 2014 12.09 12.12 11.76 11.81 750,672 -0.36(-2.96%)
Dec 05, 2014 12.12 12.20 11.86 12.17 1,063,761 +0.09(+0.75%)
Dec 04, 2014 12.04 12.08 11.87 12.08 549,568 +0.04(+0.33%)
Dec 03, 2014 12.13 12.14 11.87 12.04 1,129,080 -0.08(-0.66%)
Dec 02, 2014 11.99 12.20 11.88 12.12 1,004,911 +0.24(+2.02%)
Dec 01, 2014 11.79 12.08 11.54 11.88 806,738 +0.03(+0.25%)
Nov 28, 2014 12.00 12.01 11.77 11.85 356,587 -0.13(-1.09%)
Nov 26, 2014 12.17 11.98 11.98 11.98 905,900 -0.11(-0.91%)
Nov 25, 2014 12.19 12.24 12.02 12.09 632,023 -0.09(-0.74%)
Nov 24, 2014 11.90 12.39 11.90 12.18 1,073,038 +0.37(+3.13%)
Nov 21, 2014 11.93 12.01 11.71 11.81 1,008,393 -0.05(-0.42%)
Nov 20, 2014 11.78 11.91 11.53 11.86 705,865 +0.07(+0.59%)
Nov 19, 2014 11.65 12.04 11.51 11.79 830,139 +0.09(+0.77%)
Nov 18, 2014 11.41 11.75 11.40 11.70 863,519 +0.31(+2.72%)
Nov 17, 2014 11.38 11.43 11.20 11.39 896,890 -0.01(-0.09%)
Nov 14, 2014 11.53 11.67 11.26 11.40 598,671 -0.18(-1.55%)
Nov 13, 2014 11.76 11.88 11.52 11.58 793,444 -0.13(-1.11%)
Nov 12, 2014 11.24 11.82 11.19 11.71 815,911 +0.21(+1.83%)
Nov 11, 2014 11.62 11.66 11.40 11.50 801,384 -0.14(-1.20%)
Nov 10, 2014 11.29 11.65 11.26 11.64 574,476 +0.36(+3.19%)
Nov 07, 2014 11.21 11.49 11.01 11.28 767,749 +0.13(+1.17%)
Nov 06, 2014 11.14 11.23 10.97 11.15 647,264 +0.03(+0.27%)
Nov 05, 2014 11.15 11.26 11.06 11.12 629,008 +0.05(+0.45%)
Nov 04, 2014 11.11 11.28 10.77 11.07 1,427,522 +0.13(+1.19%)
Nov 03, 2014 11.07 11.08 10.79 10.94 787,682 -0.08(-0.73%)
Oct 31, 2014 11.06 11.11 10.85 11.02 1,428,850 +0.12(+1.10%)
Oct 30, 2014 10.97 11.20 10.71 10.90 823,665 -0.17(-1.54%)
Oct 29, 2014 11.33 11.34 10.93 11.07 671,221 -0.20(-1.77%)
Oct 28, 2014 11.04 11.27 10.93 11.27 478,367 +0.31(+2.83%)
Oct 27, 2014 11.06 11.12 11.12 10.96 1,336,991 -0.16(-1.44%)
Oct 24, 2014 10.90 11.13 10.87 11.12 381,718 +0.15(+1.37%)
Oct 23, 2014 11.00 11.13 10.94 10.97 507,404 +0.12(+1.11%)
Oct 22, 2014 11.24 11.28 10.85 10.85 872,271 -0.31(-2.78%)
Oct 21, 2014 11.08 11.22 11.03 11.16 713,649 +0.17(+1.55%)
Oct 20, 2014 10.82 11.04 10.78 10.99 940,824 +0.20(+1.85%)
Oct 17, 2014 10.74 10.90 10.56 10.79 803,236 +0.27(+2.57%)
Oct 16, 2014 10.23 10.74 10.16 10.52 1,118,049 +0.03(+0.29%)
Oct 15, 2014 10.28 10.52 10.01 10.49 1,574,943 -0.01(-0.10%)
Oct 14, 2014 10.40 10.71 10.36 10.50 1,123,396 +0.09(+0.86%)
Oct 13, 2014 10.50 10.52 10.31 10.41 1,435,394 -0.09(-0.86%)
Oct 10, 2014 10.57 10.74 10.18 10.50 2,136,426 -0.11(-1.04%)
Oct 09, 2014 11.09 11.16 10.51 10.61 944,534 -0.42(-3.81%)
Oct 08, 2014 10.92 11.05 10.73 11.03 640,068 +0.10(+0.91%)
Oct 07, 2014 10.87 11.10 10.81 10.93 815,710 +0.01(+0.09%)
Oct 06, 2014 11.31 11.37 10.84 10.92 1,084,125 -0.34(-3.02%)
Oct 03, 2014 11.05 11.29 10.96 11.26 763,045 +0.29(+2.64%)
Oct 02, 2014 10.72 11.16 10.58 10.97 1,858,048 +0.27(+2.52%)
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.