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, 2015 10.01 10.29 9.850 10.09 303,566 +0.00(+0.00%)
Aug 28, 2015 10.01 10.26 9.960 10.09 261,029 +0.01(+0.10%)
Aug 27, 2015 10.17 10.48 9.810 10.08 1,500,385 +0.05(+0.50%)
Aug 26, 2015 10.00 10.19 9.820 10.03 455,138 +0.23(+2.35%)
Aug 25, 2015 10.34 10.34 9.640 9.800 648,828 -0.09(-0.91%)
Aug 24, 2015 9.580 10.32 9.210 9.890 964,047 -0.38(-3.70%)
Aug 21, 2015 10.06 10.33 10.00 10.27 970,432 +0.02(+0.20%)
Aug 20, 2015 10.38 10.54 10.13 10.25 529,077 -0.20(-1.91%)
Aug 19, 2015 10.55 10.57 10.37 10.45 763,628 -0.21(-1.97%)
Aug 18, 2015 10.89 10.93 10.63 10.66 544,516 -0.27(-2.47%)
Aug 17, 2015 10.86 10.97 10.81 10.93 338,861 -0.03(-0.27%)
Aug 14, 2015 10.87 11.03 10.86 10.96 326,989 +0.09(+0.83%)
Aug 13, 2015 11.17 11.90 10.83 10.87 236,790 -0.08(-0.73%)
Aug 12, 2015 10.70 10.95 10.60 10.95 392,941 -0.01(-0.09%)
Aug 11, 2015 11.21 11.26 10.92 10.96 501,625 -0.33(-2.92%)
Aug 10, 2015 11.06 11.33 11.05 11.29 337,550 +0.39(+3.58%)
Aug 07, 2015 10.93 10.98 10.62 10.90 1,499,300 -0.06(-0.55%)
Aug 06, 2015 11.50 11.56 10.65 10.96 1,368,269 -0.65(-5.60%)
Aug 05, 2015 11.85 11.96 11.58 11.61 645,023 -0.23(-1.94%)
Aug 04, 2015 11.92 12.18 11.74 11.84 785,652 +0.19(+1.63%)
Aug 03, 2015 11.61 11.69 11.51 11.65 504,536 +0.06(+0.52%)
Jul 31, 2015 11.55 11.68 11.52 11.59 240,520 +0.06(+0.52%)
Jul 30, 2015 11.50 11.60 11.43 11.53 141,820 -0.01(-0.09%)
Jul 29, 2015 11.52 11.70 11.36 11.54 443,240 +0.03(+0.26%)
Jul 28, 2015 11.62 11.64 11.37 11.51 266,402 -0.14(-1.20%)
Jul 27, 2015 11.60 11.70 11.39 11.65 808,239 -0.07(-0.60%)
Jul 24, 2015 11.70 11.72 11.24 11.72 871,363 +0.12(+1.03%)
Jul 23, 2015 12.01 12.18 11.59 11.60 549,422 -0.43(-3.57%)
Jul 22, 2015 12.34 12.36 11.99 12.03 422,175 -0.34(-2.75%)
Jul 21, 2015 12.25 12.41 12.21 12.37 289,044 -0.07(-0.56%)
Jul 20, 2015 12.46 12.46 12.26 12.44 384,493 +0.01(+0.08%)
Jul 17, 2015 12.46 12.53 12.32 12.43 338,495 -0.11(-0.88%)
Jul 16, 2015 12.40 12.55 12.31 12.54 190,771 +0.22(+1.79%)
Jul 15, 2015 12.39 12.57 12.25 12.32 478,855 -0.19(-1.52%)
Jul 14, 2015 12.51 12.58 12.41 12.51 239,637 -0.02(-0.16%)
Jul 13, 2015 12.65 12.66 12.39 12.53 268,709 +0.00(+0.00%)
Jul 10, 2015 12.22 12.54 12.15 12.53 527,787 +0.45(+3.73%)
Jul 09, 2015 11.99 12.17 11.98 12.08 379,551 +0.19(+1.60%)
Jul 08, 2015 12.10 12.28 11.85 11.89 350,321 -0.32(-2.62%)
Jul 07, 2015 12.26 12.27 11.93 12.21 510,201 -0.06(-0.49%)
Jul 06, 2015 12.23 12.30 11.78 12.27 544,774 -0.06(-0.49%)
Jul 02, 2015 12.35 12.33 12.33 12.33 339,000 +0.02(+0.16%)
Jul 01, 2015 12.32 12.39 12.25 12.31 443,737 +0.09(+0.74%)
Jun 30, 2015 12.25 12.35 12.18 12.22 463,131 +0.05(+0.41%)
Jun 29, 2015 12.62 12.67 12.14 12.17 826,030 -0.59(-4.62%)
Jun 26, 2015 12.90 12.92 12.62 12.76 249,747 -0.03(-0.23%)
Jun 25, 2015 12.90 12.94 12.75 12.79 348,114 -0.11(-0.85%)
Jun 24, 2015 13.00 13.05 12.67 12.90 472,761 -0.15(-1.15%)
Jun 23, 2015 12.97 13.13 12.96 13.05 408,934 +0.11(+0.85%)
Jun 22, 2015 13.13 13.13 12.90 12.94 370,458 -0.09(-0.69%)
Jun 19, 2015 12.94 13.06 12.87 13.03 310,422 +0.11(+0.85%)
Jun 18, 2015 12.83 12.94 12.80 12.92 282,718 +0.10(+0.78%)
Jun 17, 2015 12.81 12.90 12.73 12.82 376,527 +0.01(+0.08%)
Jun 16, 2015 12.94 12.99 12.81 12.81 264,038 -0.16(-1.23%)
Jun 15, 2015 12.80 13.02 12.69 12.97 504,755 +0.04(+0.31%)
Jun 12, 2015 13.00 13.03 12.89 12.93 147,214 -0.13(-1.00%)
Jun 11, 2015 13.12 13.13 12.91 13.06 868,666 -0.06(-0.46%)
Jun 10, 2015 13.00 13.15 12.86 13.12 606,711 +0.21(+1.63%)
Jun 09, 2015 12.95 13.01 12.84 12.91 639,083 -0.01(-0.08%)
Jun 08, 2015 12.82 12.95 12.81 12.92 695,361 +0.01(+0.08%)
Jun 05, 2015 12.77 12.91 12.72 12.91 554,362 +0.16(+1.25%)
Jun 04, 2015 12.78 12.83 12.64 12.75 729,584 -0.04(-0.31%)
Jun 03, 2015 12.70 12.94 12.68 12.79 1,281,361 +0.14(+1.11%)
Jun 02, 2015 12.53 12.67 12.48 12.65 2,065,599 +0.15(+1.20%)
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.