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 (%)
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%)
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.