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 (%)
Jan 30, 2015 10.94 11.20 10.90 11.09 482,242 +0.09(+0.82%)
Jan 29, 2015 11.08 11.08 10.88 11.00 349,622 +0.00(+0.00%)
Jan 28, 2015 11.17 11.23 10.98 11.00 631,285 -0.12(-1.08%)
Jan 27, 2015 11.10 11.21 11.05 11.12 553,079 -0.06(-0.54%)
Jan 26, 2015 11.05 11.24 10.90 11.18 707,288 +0.10(+0.90%)
Jan 23, 2015 11.04 11.29 11.02 11.08 603,496 +0.04(+0.36%)
Jan 22, 2015 11.04 11.08 10.78 11.04 951,228 +0.12(+1.10%)
Jan 21, 2015 10.78 10.99 10.72 10.92 473,875 +0.19(+1.77%)
Jan 20, 2015 10.95 11.04 10.70 10.73 592,956 -0.17(-1.56%)
Jan 16, 2015 11.12 11.13 10.63 10.90 1,559,939 -0.16(-1.45%)
Jan 15, 2015 11.41 11.41 10.91 11.06 579,857 -0.21(-1.86%)
Jan 14, 2015 11.50 11.50 11.22 11.27 576,208 -0.34(-2.93%)
Jan 13, 2015 11.78 11.96 11.40 11.61 419,535 -0.03(-0.26%)
Jan 12, 2015 11.93 11.98 11.58 11.64 398,555 -0.29(-2.43%)
Jan 09, 2015 12.18 12.18 11.76 11.93 451,730 -0.28(-2.29%)
Jan 08, 2015 11.87 12.25 11.79 12.21 969,758 +0.47(+4.00%)
Jan 07, 2015 11.42 11.77 11.40 11.74 813,381 +0.44(+3.89%)
Jan 06, 2015 11.48 11.54 10.96 11.30 615,982 -0.15(-1.31%)
Jan 05, 2015 11.64 11.76 11.30 11.45 738,762 -0.34(-2.88%)
Jan 02, 2015 11.75 11.90 11.66 11.79 380,383 +0.11(+0.94%)
Dec 31, 2014 11.34 11.68 11.68 11.68 707,900 +0.34(+3.00%)
Dec 30, 2014 11.37 11.60 11.31 11.34 537,261 -0.06(-0.53%)
Dec 29, 2014 11.44 11.72 11.30 11.40 633,018 +0.01(+0.09%)
Dec 26, 2014 11.34 11.41 11.17 11.39 497,080 +0.06(+0.53%)
Dec 24, 2014 11.49 11.33 11.33 11.33 341,100 -0.05(-0.44%)
Dec 23, 2014 11.31 11.57 11.26 11.38 827,180 +0.08(+0.71%)
Dec 22, 2014 11.56 11.62 11.12 11.30 652,328 -0.27(-2.33%)
Dec 19, 2014 11.60 11.62 11.30 11.57 680,063 +0.18(+1.58%)
Dec 18, 2014 11.47 11.56 11.13 11.39 866,458 +0.02(+0.18%)
Dec 17, 2014 11.13 11.47 11.06 11.37 737,381 +0.26(+2.34%)
Dec 16, 2014 11.00 11.35 10.93 11.11 575,631 +0.01(+0.09%)
Dec 15, 2014 11.20 11.34 10.89 11.10 704,440 -0.08(-0.72%)
Dec 12, 2014 11.04 11.30 10.97 11.18 946,854 -0.18(-1.58%)
Dec 11, 2014 11.43 11.60 11.29 11.36 766,820 +0.05(+0.44%)
Dec 10, 2014 11.70 11.76 11.26 11.31 1,111,531 -0.39(-3.33%)
Dec 09, 2014 11.68 11.88 11.53 11.70 1,060,675 -0.11(-0.93%)
Dec 08, 2014 12.09 12.12 11.76 11.81 750,672 -0.36(-2.96%)
Dec 05, 2014 12.12 12.20 11.86 12.17 1,063,761 +0.09(+0.75%)
Dec 04, 2014 12.04 12.08 11.87 12.08 549,568 +0.04(+0.33%)
Dec 03, 2014 12.13 12.14 11.87 12.04 1,129,080 -0.08(-0.66%)
Dec 02, 2014 11.99 12.20 11.88 12.12 1,004,911 +0.24(+2.02%)
Dec 01, 2014 11.79 12.08 11.54 11.88 806,738 +0.03(+0.25%)
Nov 28, 2014 12.00 12.01 11.77 11.85 356,587 -0.13(-1.09%)
Nov 26, 2014 12.17 11.98 11.98 11.98 905,900 -0.11(-0.91%)
Nov 25, 2014 12.19 12.24 12.02 12.09 632,023 -0.09(-0.74%)
Nov 24, 2014 11.90 12.39 11.90 12.18 1,073,038 +0.37(+3.13%)
Nov 21, 2014 11.93 12.01 11.71 11.81 1,008,393 -0.05(-0.42%)
Nov 20, 2014 11.78 11.91 11.53 11.86 705,865 +0.07(+0.59%)
Nov 19, 2014 11.65 12.04 11.51 11.79 830,139 +0.09(+0.77%)
Nov 18, 2014 11.41 11.75 11.40 11.70 863,519 +0.31(+2.72%)
Nov 17, 2014 11.38 11.43 11.20 11.39 896,890 -0.01(-0.09%)
Nov 14, 2014 11.53 11.67 11.26 11.40 598,671 -0.18(-1.55%)
Nov 13, 2014 11.76 11.88 11.52 11.58 793,444 -0.13(-1.11%)
Nov 12, 2014 11.24 11.82 11.19 11.71 815,911 +0.21(+1.83%)
Nov 11, 2014 11.62 11.66 11.40 11.50 801,384 -0.14(-1.20%)
Nov 10, 2014 11.29 11.65 11.26 11.64 574,476 +0.36(+3.19%)
Nov 07, 2014 11.21 11.49 11.01 11.28 767,749 +0.13(+1.17%)
Nov 06, 2014 11.14 11.23 10.97 11.15 647,264 +0.03(+0.27%)
Nov 05, 2014 11.15 11.26 11.06 11.12 629,008 +0.05(+0.45%)
Nov 04, 2014 11.11 11.28 10.77 11.07 1,427,522 +0.13(+1.19%)
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.