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 (%)
Jul 31, 2014 13.92 13.98 13.54 13.61 751,808 -0.43(-3.06%)
Jul 30, 2014 14.17 14.17 13.94 14.04 739,101 +0.00(+0.00%)
Jul 29, 2014 14.12 14.21 13.95 14.04 717,509 -0.03(-0.21%)
Jul 28, 2014 14.13 14.20 13.96 14.07 369,956 -0.03(-0.21%)
Jul 25, 2014 13.96 14.14 13.95 14.10 410,988 +0.09(+0.64%)
Jul 24, 2014 14.03 14.19 13.97 14.01 2,061,199 +0.01(+0.07%)
Jul 23, 2014 14.14 14.25 13.91 14.00 561,225 -0.10(-0.71%)
Jul 22, 2014 14.24 14.45 14.01 14.10 770,903 -0.08(-0.56%)
Jul 21, 2014 13.64 14.20 13.52 14.18 1,165,060 +0.52(+3.81%)
Jul 18, 2014 13.47 13.75 13.45 13.66 382,004 +0.21(+1.56%)
Jul 17, 2014 13.54 13.73 13.44 13.45 423,203 -0.12(-0.88%)
Jul 16, 2014 13.68 13.78 13.56 13.57 417,929 -0.04(-0.29%)
Jul 15, 2014 13.43 13.71 13.40 13.61 902,180 +0.22(+1.64%)
Jul 14, 2014 13.07 13.40 12.90 13.39 870,921 +0.52(+4.04%)
Jul 11, 2014 12.87 13.08 12.84 12.87 559,560 -0.07(-0.54%)
Jul 10, 2014 13.00 13.02 12.78 12.94 861,598 -0.20(-1.52%)
Jul 09, 2014 13.23 13.31 13.03 13.14 677,899 +0.09(+0.69%)
Jul 08, 2014 13.44 13.49 12.97 13.05 993,075 -0.37(-2.76%)
Jul 07, 2014 13.50 13.55 13.33 13.42 758,136 -0.11(-0.81%)
Jul 03, 2014 13.80 13.53 13.53 13.53 490,700 -0.10(-0.73%)
Jul 02, 2014 13.62 13.74 13.51 13.63 450,127 +0.01(+0.07%)
Jul 01, 2014 13.91 14.09 13.60 13.62 871,728 -0.21(-1.52%)
Jun 30, 2014 13.59 14.16 13.50 13.83 964,115 +0.26(+1.92%)
Jun 27, 2014 13.32 13.67 13.32 13.57 540,104 +0.24(+1.80%)
Jun 26, 2014 13.34 13.38 13.23 13.33 1,004,904 +0.04(+0.30%)
Jun 25, 2014 13.40 13.45 13.25 13.29 577,854 -0.14(-1.04%)
Jun 24, 2014 13.76 13.84 13.42 13.43 831,959 -0.35(-2.54%)
Jun 23, 2014 13.78 13.94 13.74 13.78 768,566 +0.10(+0.73%)
Jun 20, 2014 13.42 13.87 13.36 13.68 769,122 +0.35(+2.63%)
Jun 19, 2014 13.31 13.42 13.23 13.33 642,867 +0.12(+0.91%)
Jun 18, 2014 13.16 13.22 13.05 13.21 502,543 +0.11(+0.84%)
Jun 17, 2014 13.46 13.47 13.01 13.10 898,391 +0.10(+0.77%)
Jun 16, 2014 13.12 13.15 12.94 13.00 835,875 -0.16(-1.22%)
Jun 13, 2014 13.35 13.45 13.09 13.16 436,335 -0.18(-1.35%)
Jun 12, 2014 13.39 13.48 13.29 13.34 668,365 -0.05(-0.37%)
Jun 11, 2014 13.23 13.53 13.23 13.39 920,178 +0.13(+0.98%)
Jun 10, 2014 13.33 13.34 13.21 13.26 563,699 -0.13(-0.97%)
Jun 06, 2014 13.26 13.62 13.21 13.39 1,523,176 +0.19(+1.44%)
Jun 05, 2014 13.24 13.29 13.15 13.20 958,625 +0.06(+0.46%)
Jun 04, 2014 13.20 13.26 13.11 13.14 689,767 -0.02(-0.15%)
Jun 03, 2014 13.23 13.30 13.07 13.16 887,877 -0.08(-0.60%)
Jun 02, 2014 13.25 13.31 13.20 13.24 1,075,534 -0.05(-0.38%)
May 30, 2014 13.37 13.39 13.16 13.29 1,006,804 -0.08(-0.60%)
May 29, 2014 13.12 13.44 13.03 13.37 805,300 +0.35(+2.69%)
May 28, 2014 12.79 13.07 12.78 13.02 735,271 +0.23(+1.80%)
May 27, 2014 13.00 13.02 12.72 12.79 868,442 +0.05(+0.39%)
May 23, 2014 12.70 12.74 12.74 12.74 549,800 +0.14(+1.12%)
May 22, 2014 12.76 12.85 12.51 12.60 608,473 -0.10(-0.80%)
May 21, 2014 12.79 12.90 12.65 12.70 1,090,718 +0.05(+0.40%)
May 20, 2014 12.63 12.81 12.39 12.65 1,641,945 +0.03(+0.24%)
May 19, 2014 12.88 13.10 12.48 12.62 2,240,661 -0.32(-2.47%)
May 16, 2014 12.59 13.10 12.37 12.94 1,281,085 +0.37(+2.94%)
May 15, 2014 12.80 12.80 12.30 12.57 1,776,731 -0.33(-2.56%)
May 14, 2014 12.66 12.93 12.53 12.90 1,185,855 +0.20(+1.57%)
May 13, 2014 12.37 12.85 12.29 12.70 1,960,321 +0.37(+3.00%)
May 12, 2014 12.07 12.39 11.94 12.33 1,361,011 +0.40(+3.35%)
May 09, 2014 11.70 11.94 11.60 11.93 842,684 +0.21(+1.79%)
May 08, 2014 11.82 12.02 11.72 11.72 984,651 -0.36(-2.98%)
May 07, 2014 11.75 12.10 11.55 12.08 1,324,738 +0.38(+3.25%)
May 06, 2014 12.12 12.12 11.51 11.70 1,770,572 -0.32(-2.66%)
May 05, 2014 12.08 12.25 11.72 12.02 1,757,750 +0.16(+1.35%)
May 02, 2014 12.32 12.75 11.54 11.86 2,543,716 -0.39(-3.18%)
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.