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 (%)
Jun 30, 2008 18.50 19.24 18.22 19.01 550,241 +0.33(+1.77%)
Jun 27, 2008 18.87 19.24 18.17 18.68 466,894 -0.39(-2.05%)
Jun 26, 2008 20.26 20.34 19.00 19.07 391,480 -1.30(-6.38%)
Jun 25, 2008 20.33 20.62 20.09 20.37 381,262 +0.27(+1.34%)
Jun 24, 2008 20.90 21.11 20.09 20.10 299,763 -1.03(-4.87%)
Jun 23, 2008 20.98 21.25 20.84 21.13 336,291 +0.23(+1.10%)
Jun 20, 2008 20.55 20.98 20.47 20.90 310,500 +0.12(+0.58%)
Jun 19, 2008 20.45 20.82 20.16 20.78 254,300 +0.20(+0.97%)
Jun 18, 2008 20.90 21.11 20.50 20.58 323,388 -0.41(-1.95%)
Jun 17, 2008 21.15 21.36 20.97 20.99 119,071 -0.11(-0.52%)
Jun 16, 2008 20.95 21.28 20.95 21.10 146,123 -0.02(-0.09%)
Jun 13, 2008 20.83 21.12 20.76 21.12 113,908 +0.29(+1.39%)
Jun 12, 2008 21.15 21.27 20.73 20.83 273,498 -0.30(-1.42%)
Jun 11, 2008 21.25 21.48 20.84 21.13 176,599 -0.25(-1.17%)
Jun 10, 2008 21.09 21.38 20.60 21.38 142,388 +0.57(+2.74%)
Jun 09, 2008 20.90 21.07 20.66 20.81 128,596 -0.09(-0.43%)
Jun 06, 2008 20.57 21.24 20.57 20.90 196,533 -0.05(-0.24%)
Jun 05, 2008 20.40 20.97 20.31 20.95 298,298 +0.52(+2.55%)
Jun 04, 2008 19.85 20.57 19.85 20.43 588,336 +0.29(+1.44%)
Jun 03, 2008 20.70 20.75 20.14 20.14 78,649 -0.29(-1.42%)
Jun 02, 2008 21.60 21.60 20.29 20.43 267,670 -0.21(-1.02%)
May 30, 2008 20.34 20.71 20.15 20.64 89,009 +0.40(+1.98%)
May 29, 2008 19.87 20.44 19.87 20.24 122,677 +0.27(+1.35%)
May 28, 2008 20.15 20.22 19.78 19.97 64,168 -0.07(-0.35%)
May 27, 2008 20.22 20.33 19.97 20.04 79,766 -0.18(-0.89%)
May 26, 2008 20.75 20.75 19.62 20.22 0 +0.00(+0.00%)
May 23, 2008 20.75 20.75 19.62 20.22 354,910 -0.57(-2.74%)
May 22, 2008 20.88 20.88 20.74 20.79 48,052 -0.06(-0.29%)
May 21, 2008 21.68 21.71 20.79 20.85 175,167 -0.76(-3.52%)
May 20, 2008 22.00 22.12 21.37 21.61 55,650 -0.63(-2.83%)
May 19, 2008 22.07 22.24 21.86 22.24 164,822 +0.24(+1.09%)
May 16, 2008 22.00 22.04 21.51 22.00 170,525 +0.15(+0.69%)
May 15, 2008 21.23 21.92 20.90 21.85 272,820 +0.75(+3.55%)
May 14, 2008 20.99 21.52 19.98 21.10 514,509 +1.01(+5.03%)
May 13, 2008 20.30 20.30 19.88 20.09 74,125 +0.02(+0.10%)
May 12, 2008 20.00 20.10 19.75 20.07 97,861 +0.27(+1.36%)
May 09, 2008 19.81 19.89 19.55 19.80 99,326 -0.03(-0.15%)
May 08, 2008 20.30 20.61 19.64 19.83 557,409 -0.48(-2.36%)
May 07, 2008 20.80 21.04 20.25 20.31 122,770 -0.40(-1.93%)
May 06, 2008 21.20 21.49 20.45 20.71 325,971 -0.70(-3.27%)
May 05, 2008 20.20 21.83 20.20 21.41 698,219 +1.01(+4.95%)
May 02, 2008 21.45 21.90 20.36 20.40 504,141 -0.93(-4.36%)
May 01, 2008 19.33 21.52 18.75 21.33 986,308 +1.92(+9.89%)
Apr 30, 2008 19.15 20.03 18.85 19.41 471,644 +0.12(+0.62%)
Apr 29, 2008 18.89 19.72 18.72 19.29 568,810 +0.54(+2.88%)
Apr 28, 2008 18.24 18.77 18.13 18.75 236,546 +0.50(+2.74%)
Apr 25, 2008 18.50 18.54 18.10 18.25 256,110 -0.30(-1.62%)
Apr 24, 2008 18.60 18.73 18.46 18.55 256,400 +0.12(+0.65%)
Apr 23, 2008 18.85 18.85 18.34 18.43 141,472 -0.34(-1.81%)
Apr 22, 2008 19.20 19.40 18.56 18.77 487,319 -0.75(-3.84%)
Apr 21, 2008 19.78 19.97 19.50 19.52 119,278 -0.26(-1.31%)
Apr 18, 2008 19.84 19.97 19.70 19.78 173,634 +0.11(+0.56%)
Apr 17, 2008 19.07 19.69 18.70 19.67 327,960 +0.46(+2.39%)
Apr 16, 2008 18.55 19.74 18.43 19.21 361,271 +0.79(+4.29%)
Apr 15, 2008 18.17 18.42 18.12 18.42 121,400 +0.16(+0.88%)
Apr 14, 2008 18.75 18.76 18.25 18.26 193,993 -0.49(-2.61%)
Apr 11, 2008 18.74 18.94 18.58 18.75 220,200 -0.08(-0.42%)
Apr 10, 2008 18.68 19.21 18.51 18.83 357,500 +0.02(+0.11%)
Apr 09, 2008 19.19 19.29 18.75 18.81 414,100 -0.47(-2.44%)
Apr 08, 2008 19.64 19.97 19.22 19.28 731,509 -0.72(-3.60%)
Apr 07, 2008 20.00 20.22 19.88 20.00 690,700 -0.01(-0.05%)
Apr 04, 2008 19.94 20.35 19.76 20.01 547,700 -0.07(-0.35%)
Apr 03, 2008 20.14 20.30 19.68 20.08 719,415 -0.36(-1.76%)
Apr 02, 2008 21.50 21.69 20.30 20.44 822,109 -0.96(-4.49%)
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.