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 (%)
Aug 31, 2018 1.830 1.830 1.830 0 -0.02(-1.08%)
Aug 30, 2018 1.900 1.900 1.850 1.850 101,107 -0.05(-2.63%)
Aug 29, 2018 1.880 1.920 1.840 1.900 293,091 +0.03(+1.60%)
Aug 28, 2018 1.870 1.899 1.850 1.870 140,959 +0.02(+1.08%)
Aug 27, 2018 1.870 1.890 1.840 1.850 231,609 -0.02(-1.07%)
Aug 24, 2018 1.890 1.900 1.860 1.870 229,700 -0.01(-0.53%)
Aug 23, 2018 1.900 1.900 1.860 1.880 365,459 -0.02(-1.05%)
Aug 22, 2018 1.900 1.910 1.880 1.900 273,381 +0.00(+0.00%)
Aug 21, 2018 1.910 1.940 1.890 1.900 446,040 -0.01(-0.52%)
Aug 20, 2018 1.960 1.960 1.890 1.910 389,065 -0.04(-2.05%)
Aug 17, 2018 1.980 1.980 1.940 1.950 183,500 -0.03(-1.52%)
Aug 16, 2018 2.030 2.030 1.970 1.980 114,513 -0.04(-1.98%)
Aug 15, 2018 1.930 2.050 1.930 2.020 332,892 +0.04(+2.02%)
Aug 14, 2018 1.990 1.990 1.950 1.980 161,723 +0.01(+0.51%)
Aug 13, 2018 1.960 2.020 1.930 1.970 447,592 +0.00(+0.00%)
Aug 10, 2018 1.950 1.980 1.900 1.970 264,200 +0.02(+1.03%)
Aug 09, 2018 1.960 1.990 1.925 1.950 377,856 -0.03(-1.52%)
Aug 08, 2018 2.000 2.020 1.960 1.980 192,196 -0.01(-0.50%)
Aug 07, 2018 2.000 2.030 1.960 1.990 321,257 -0.01(-0.50%)
Aug 06, 2018 2.020 2.060 1.970 2.000 98,223 -0.03(-1.48%)
Aug 03, 2018 1.890 2.080 1.890 2.030 330,200 +0.02(+1.00%)
Aug 02, 2018 2.040 2.050 1.970 2.010 599,080 -0.04(-1.95%)
Aug 01, 2018 2.100 2.100 2.040 2.050 371,417 -0.04(-1.91%)
Jul 31, 2018 2.120 2.150 2.080 2.090 170,961 -0.02(-0.95%)
Jul 30, 2018 2.210 2.220 2.100 2.110 311,046 -0.11(-4.95%)
Jul 27, 2018 2.240 2.250 2.190 2.220 150,600 +0.03(+1.37%)
Jul 26, 2018 2.140 2.300 2.130 2.190 720,741 +0.08(+3.79%)
Jul 25, 2018 2.050 2.120 2.050 2.110 185,701 +0.03(+1.44%)
Jul 24, 2018 2.080 2.090 2.070 2.080 102,581 +0.01(+0.48%)
Jul 23, 2018 2.090 2.090 2.040 2.070 318,633 +0.01(+0.49%)
Jul 20, 2018 2.090 2.090 2.040 2.060 82,498 -0.03(-1.44%)
Jul 19, 2018 2.050 2.109 2.050 2.090 240,681 +0.02(+0.97%)
Jul 18, 2018 2.080 2.080 2.050 2.070 103,332 +0.00(+0.00%)
Jul 17, 2018 2.050 2.100 2.050 2.070 164,253 +0.01(+0.49%)
Jul 16, 2018 2.040 2.080 2.040 2.060 247,862 +0.01(+0.49%)
Jul 13, 2018 2.040 2.070 2.038 2.050 240,115 +0.01(+0.49%)
Jul 12, 2018 2.040 2.045 2.020 2.040 72,837 +0.02(+0.99%)
Jul 11, 2018 2.030 2.040 1.975 2.020 157,307 -0.03(-1.46%)
Jul 10, 2018 2.040 2.060 2.020 2.050 141,491 +0.01(+0.49%)
Jul 09, 2018 2.070 2.070 2.010 2.040 153,687 -0.01(-0.49%)
Jul 06, 2018 1.930 2.065 1.930 2.050 386,078 +0.11(+5.67%)
Jul 05, 2018 1.920 1.940 1.900 1.940 176,372 +0.02(+1.04%)
Jul 03, 2018 1.920 1.920 1.920 0 -0.03(-1.54%)
Jul 02, 2018 1.910 1.970 1.880 1.950 381,553 +0.02(+1.04%)
Jun 29, 2018 1.940 1.950 1.880 1.930 590,765 +0.00(+0.00%)
Jun 28, 2018 1.930 1.945 1.910 1.930 248,023 +0.00(+0.00%)
Jun 27, 2018 1.920 2.010 1.920 1.930 602,550 +0.01(+0.52%)
Jun 26, 2018 2.030 2.040 1.910 1.920 921,659 -0.11(-5.42%)
Jun 25, 2018 2.020 2.055 2.010 2.030 285,338 -0.02(-0.98%)
Jun 22, 2018 2.030 2.079 2.030 2.050 588,617 +0.02(+0.99%)
Jun 21, 2018 2.090 2.107 2.030 2.030 534,680 -0.07(-3.33%)
Jun 20, 2018 2.110 2.120 2.070 2.100 429,245 +0.00(+0.00%)
Jun 19, 2018 2.110 2.110 2.080 2.100 223,307 -0.01(-0.47%)
Jun 18, 2018 2.110 2.140 2.090 2.110 333,835 -0.02(-0.94%)
Jun 15, 2018 2.160 2.100 2.130 199,390 -0.03(-1.39%)
Jun 14, 2018 2.210 2.210 2.130 2.160 206,086 -0.03(-1.37%)
Jun 13, 2018 2.110 2.250 2.105 2.190 773,798 +0.08(+3.79%)
Jun 12, 2018 2.100 2.140 2.095 2.110 368,379 +0.01(+0.48%)
Jun 11, 2018 2.070 2.135 2.050 2.100 521,132 +0.03(+1.45%)
Jun 08, 2018 2.090 2.100 2.050 2.070 232,727 -0.03(-1.43%)
Jun 07, 2018 2.110 2.140 2.100 2.100 214,044 -0.01(-0.47%)
Jun 06, 2018 2.115 2.090 2.110 313,229 +0.01(+0.48%)
Jun 05, 2018 2.100 2.120 2.060 2.100 479,566 +0.00(+0.00%)
Jun 04, 2018 2.010 2.120 1.980 2.100 916,401 +0.09(+4.48%)
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.