Date	Open	High	Low	Close	Volume	Change (%)
Sep 11, 2019		20.47	20.47	20.47	0	+0.23(+1.14%)
Sep 10, 2019	20.42	20.63	20.16	20.24	103,090	-0.12(-0.59%)
Sep 09, 2019	20.41	20.87	20.14	20.36	110,200	+0.07(+0.34%)
Sep 06, 2019	20.86	20.99	20.24	20.29	113,300	-0.60(-2.87%)
Sep 05, 2019	21.10	21.41	20.59	20.89	190,349	+0.16(+0.77%)
Sep 04, 2019	20.99	21.18	20.46	20.73	101,588	-0.11(-0.53%)
Sep 03, 2019	22.43	22.44	20.20	20.84	207,211	-1.66(-7.38%)
Aug 30, 2019	21.36	22.51	21.20	22.50	236,800	+1.32(+6.23%)
Aug 29, 2019	21.64	21.85	21.17	21.18	74,761	-0.19(-0.89%)
Aug 28, 2019	20.79	21.56	20.40	21.37	105,758	+0.52(+2.49%)
Aug 27, 2019	21.58	21.69	20.53	20.85	110,833	-0.58(-2.71%)
Aug 26, 2019	21.41	21.53	21.05	21.43	87,865	+0.28(+1.32%)
Aug 23, 2019	22.05	22.49	21.04	21.15	285,600	-1.24(-5.54%)
Aug 22, 2019	22.59	22.96	22.16	22.39	73,019	-0.15(-0.67%)
Aug 21, 2019	22.20	23.16	22.03	22.54	88,221	+0.55(+2.50%)
Aug 20, 2019	21.22	22.17	21.21	21.99	141,694	+0.83(+3.92%)
Aug 19, 2019	22.33	22.68	21.07	21.16	303,176	-0.88(-3.99%)
Aug 16, 2019	21.11	22.25	20.99	22.04	145,800	+1.00(+4.75%)
Aug 15, 2019	21.54	22.10	21.02	21.04	125,482	-0.45(-2.09%)
Aug 14, 2019	23.42	23.42	20.51	21.49	367,329	-2.51(-10.46%)
Aug 13, 2019	22.99	24.17	22.76	24.00	283,335	+0.71(+3.05%)
Aug 12, 2019	23.71	23.93	22.79	23.29	159,987	-0.62(-2.59%)
Aug 09, 2019	24.05	24.58	23.90	23.91	120,700	-0.41(-1.69%)
Aug 08, 2019	23.34	24.37	23.30	24.32	224,925	+1.29(+5.60%)
Aug 07, 2019	23.60	23.61	22.85	23.03	159,249	-0.68(-2.87%)
Aug 06, 2019	24.50	24.90	23.51	23.71	184,577	-0.79(-3.22%)
Aug 05, 2019	23.20	24.56	22.52	24.50	231,116	+0.91(+3.86%)
Aug 02, 2019	24.14	24.15	22.50	23.59	283,700	+0.50(+2.17%)
Aug 01, 2019	23.26	23.63	22.86	23.09	189,267	-0.19(-0.82%)
Jul 31, 2019	23.82	23.97	23.13	23.28	101,396	-0.60(-2.51%)
Jul 30, 2019	23.74	24.10	23.52	23.88	101,985	+0.14(+0.59%)
Jul 29, 2019	24.13	24.21	23.52	23.74	374,791	-0.43(-1.78%)
Jul 26, 2019	23.83	24.22	23.78	24.17	65,400	+0.37(+1.55%)
Jul 25, 2019	24.58	24.73	23.80	23.80	71,814	-0.84(-3.41%)
Jul 24, 2019	23.93	24.74	23.93	24.64	144,608	+0.65(+2.71%)
Jul 23, 2019	23.17	24.00	23.08	23.99	153,059	+0.93(+4.03%)
Jul 22, 2019	22.84	23.15	22.31	23.06	124,553	+0.25(+1.10%)
Jul 19, 2019	23.01	23.16	22.58	22.81	165,800	-0.19(-0.83%)
Jul 18, 2019	22.53	23.09	22.11	23.00	109,561	+0.29(+1.28%)
Jul 17, 2019	22.92	22.92	22.42	22.71	154,780	-0.19(-0.83%)
Jul 16, 2019	23.30	23.30	22.38	22.90	213,392	-0.38(-1.63%)
Jul 15, 2019	24.00	24.05	23.20	23.28	394,284	-0.87(-3.60%)
Jul 12, 2019	24.25	24.41	23.89	24.15	105,800	-0.09(-0.37%)
Jul 11, 2019	24.77	24.88	23.99	24.24	134,626	-0.46(-1.86%)
Jul 10, 2019	25.47	25.47	24.41	24.70	173,850	-0.45(-1.79%)
Jul 09, 2019	25.49	25.49	24.61	25.15	358,694	-0.16(-0.63%)
Jul 08, 2019	24.31	25.34	24.20	25.31	265,444	+1.00(+4.11%)
Jul 05, 2019	24.02	24.34	23.68	24.31	346,500	+0.39(+1.63%)
Jul 03, 2019	23.92	24.35	23.56	23.92	117,400	+0.45(+1.92%)
Jul 02, 2019	24.10	24.35	23.32	23.47	184,547	-0.69(-2.86%)
Jul 01, 2019	23.02	24.36	22.84	24.16	340,402	+1.20(+5.23%)
Jun 28, 2019	21.70	23.14	21.24	22.96	2,305,300	+1.33(+6.15%)
Jun 27, 2019	21.14	21.93	21.14	21.63	152,014	+0.50(+2.37%)
Jun 26, 2019	21.45	21.45	20.49	21.13	162,004	-0.26(-1.22%)
Jun 25, 2019	22.24	22.28	21.39	21.39	210,420	-0.98(-4.38%)
Jun 24, 2019	22.50	22.63	22.19	22.37	189,470	-0.10(-0.45%)
Jun 21, 2019	22.40	22.75	22.30	22.47	280,700	+0.07(+0.31%)
Jun 20, 2019	21.51	22.86	21.51	22.40	319,684	+0.87(+4.04%)
Jun 19, 2019	21.43	21.75	21.05	21.53	237,641	-0.03(-0.14%)
Jun 18, 2019	22.01	22.27	21.39	21.56	144,035	-0.38(-1.73%)
Jun 17, 2019	22.47	22.71	21.59	21.94	282,160	-0.24(-1.08%)
Jun 14, 2019	21.93	23.00	21.91	22.18	232,200	+0.25(+1.14%)
Jun 13, 2019	21.00	21.99	20.93	21.93	290,971	+1.16(+5.58%)
Jun 12, 2019	20.00	21.21	20.00	20.77	356,459	+0.75(+3.75%)
Jun 11, 2019	19.85	20.12	19.60	20.02	321,097	+0.34(+1.73%)
Jun 10, 2019	18.44	19.84	18.44	19.68	314,506	+1.16(+6.26%)
Jun 07, 2019	18.17	18.95	18.14	18.52	113,400	+0.33(+1.81%)
Jun 06, 2019	18.35	18.37	18.01	18.19	91,350	-0.06(-0.33%)
Jun 05, 2019	18.25	18.58	17.99	18.25	114,818	+0.01(+0.05%)
Jun 04, 2019	18.10	18.43	17.96	18.24	123,560	+0.24(+1.33%)
Jun 03, 2019	18.14	18.33	17.66	18.00	109,762	-0.14(-0.77%)
May 31, 2019	18.40	18.47	17.71	18.14	130,900	-0.32(-1.73%)
May 30, 2019	18.25	18.65	18.18	18.46	119,170	+0.21(+1.15%)
May 29, 2019	18.57	18.76	17.90	18.25	141,864	-0.23(-1.24%)
May 28, 2019	19.07	19.11	18.29	18.48	121,938	-0.53(-2.79%)
May 24, 2019	18.41	19.16	18.41	19.01	101,700	+0.54(+2.92%)
May 23, 2019	18.71	18.99	18.21	18.47	93,714	-0.31(-1.65%)
May 22, 2019	18.65	18.91	18.08	18.78	111,650	+0.07(+0.37%)
May 21, 2019	17.83	19.07	17.83	18.71	105,709	+0.95(+5.35%)
May 20, 2019	17.69	18.42	17.05	17.76	105,062	+0.05(+0.28%)
May 17, 2019	18.42	18.44	17.61	17.71	132,400	-1.34(-7.03%)
May 16, 2019	19.50	19.57	18.96	19.05	159,411	-0.47(-2.41%)
May 15, 2019	18.29	19.68	18.22	19.52	271,344	+1.11(+6.03%)
May 14, 2019	17.65	18.82	17.53	18.41	259,680	+0.74(+4.19%)
May 13, 2019	17.38	17.75	16.36	17.67	143,564	+0.16(+0.91%)
May 10, 2019	17.17	18.10	16.86	17.51	204,800	+0.33(+1.92%)
May 09, 2019	16.56	17.23	15.68	17.18	161,712	+0.96(+5.92%)
May 08, 2019	15.94	16.46	15.74	16.22	177,664	+0.24(+1.50%)
May 07, 2019	16.21	16.26	15.83	15.98	63,891	-0.29(-1.78%)
May 06, 2019	15.48	16.38	15.34	16.27	54,459	+0.66(+4.23%)
May 03, 2019	15.29	15.84	15.29	15.61	115,600	+0.34(+2.23%)
May 02, 2019	14.51	15.37	14.51	15.27	155,575	+0.59(+4.02%)
May 01, 2019	14.67	15.04	14.54	14.68	130,890	+0.00(+0.00%)
Apr 30, 2019	14.90	15.05	14.54	14.68	104,840	-0.25(-1.67%)
Apr 29, 2019	15.06	15.28	14.87	14.93	88,152	-0.12(-0.80%)
Apr 26, 2019	14.70	15.14	14.59	15.05	54,900	+0.34(+2.31%)
Apr 25, 2019	14.43	14.84	14.14	14.71	38,224	+0.29(+2.01%)
Apr 24, 2019	14.00	14.65	13.64	14.42	88,220	+0.42(+3.00%)
Apr 23, 2019	14.58	14.83	14.00	14.00	231,376	-0.59(-4.04%)
Apr 22, 2019	14.92	15.12	14.33	14.59	166,526	-0.47(-3.12%)
Apr 18, 2019	14.77	15.30	14.46	15.06	126,800	+0.31(+2.10%)
Apr 17, 2019	15.25	15.69	14.23	14.75	174,295	-0.46(-3.02%)
Apr 16, 2019	15.16	15.40	14.75	15.21	77,887	+0.02(+0.13%)
Apr 15, 2019	15.52	15.97	15.17	15.19	249,295	-0.16(-1.04%)
Apr 12, 2019	15.44	15.60	14.85	15.35	227,400	-0.03(-0.20%)
Apr 11, 2019	15.31	15.62	15.27	15.38	88,590	-0.05(-0.32%)
Apr 10, 2019	15.14	15.48	15.08	15.43	90,146	+0.38(+2.52%)
Apr 09, 2019	15.85	15.87	14.82	15.05	100,510	-0.79(-4.99%)
Apr 08, 2019	15.99	16.08	15.65	15.84	72,619	-0.09(-0.56%)
Apr 05, 2019	16.06	16.06	15.80	15.93	191,900	-0.07(-0.44%)
Apr 04, 2019	16.21	16.39	15.86	16.00	96,263	-0.12(-0.74%)
Apr 03, 2019	16.03	16.33	15.88	16.12	62,705	+0.10(+0.62%)
Apr 02, 2019	16.14	16.43	15.76	16.02	63,718	-0.08(-0.50%)
Apr 01, 2019	16.60	16.60	16.04	16.10	95,612	-0.31(-1.89%)
Mar 29, 2019	15.50	16.44	15.45	16.41	100,600	+0.96(+6.21%)
Mar 28, 2019	15.60	15.73	15.24	15.45	45,081	-0.52(-3.26%)
Mar 27, 2019	16.04	16.46	15.85	15.97	129,167	+0.08(+0.50%)
Mar 26, 2019	15.51	15.97	15.50	15.89	22,349	+0.44(+2.85%)
Mar 25, 2019	15.96	16.01	15.32	15.45	42,319	-0.47(-2.95%)
Mar 22, 2019	16.36	16.38	15.73	15.92	82,000	-0.61(-3.69%)
Mar 21, 2019	15.66	16.70	15.66	16.53	109,996	+0.67(+4.22%)
Mar 20, 2019	16.50	16.60	15.52	15.86	193,665	-0.67(-4.05%)
Mar 19, 2019	16.28	16.76	16.19	16.53	78,133	+0.30(+1.85%)
Mar 18, 2019	15.90	16.35	15.55	16.23	48,298	+0.33(+2.08%)
Mar 15, 2019	15.88	16.03	15.41	15.90	42,500	-0.04(-0.25%)
Mar 14, 2019	15.82	16.19	15.82	15.94	33,476	+0.10(+0.63%)
Mar 13, 2019	15.89	16.70	15.77	15.84	108,843	+0.02(+0.13%)
Mar 12, 2019	15.03	16.24	15.03	15.82	190,386	+0.80(+5.33%)
Mar 11, 2019	14.83	15.53	14.61	15.02	107,003	+0.12(+0.81%)
Mar 08, 2019	13.73	15.00	13.58	14.90	253,000	+1.14(+8.28%)
Mar 07, 2019	13.07	14.01	12.86	13.76	178,900	+0.68(+5.20%)
Mar 06, 2019	13.13	13.14	12.83	13.08	54,571	-0.04(-0.30%)
Mar 05, 2019	13.29	13.43	13.11	13.12	29,820	-0.11(-0.83%)
Mar 04, 2019	12.91	13.45	12.87	13.23	55,695	+0.34(+2.64%)

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.

Och-Ziff Capital Management (NY: OZM )

Historical Prices

Free News Feed