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 (%)
Feb 28, 2018 2.710 2.770 2.560 2.670 510,594 -0.04(-1.48%)
Feb 27, 2018 2.730 2.790 2.660 2.710 510,589 -0.05(-1.81%)
Feb 26, 2018 2.730 2.820 2.690 2.760 1,009,494 +0.10(+3.76%)
Feb 23, 2018 2.500 2.690 2.460 2.660 416,914 +0.13(+5.14%)
Feb 22, 2018 2.530 2.530 798,636 -0.10(-3.80%)
Feb 21, 2018 2.610 2.720 2.600 2.630 895,698 +0.02(+0.77%)
Feb 20, 2018 2.690 2.690 2.550 2.610 1,282,836 +0.02(+0.77%)
Feb 16, 2018 2.590 2.590 2.590 0 +0.14(+5.71%)
Feb 15, 2018 2.410 2.470 2.310 2.450 673,418 +0.04(+1.66%)
Feb 14, 2018 2.340 2.480 2.310 2.410 370,549 +0.04(+1.69%)
Feb 13, 2018 2.430 2.430 2.260 2.370 864,063 -0.05(-2.07%)
Feb 12, 2018 2.360 2.475 2.300 2.420 835,164 +0.09(+3.86%)
Feb 09, 2018 2.260 2.380 2.160 2.330 983,941 +0.08(+3.56%)
Feb 08, 2018 2.290 2.360 2.210 2.250 811,482 -0.04(-1.75%)
Feb 07, 2018 2.390 2.397 2.250 2.290 1,877,280 -0.10(-4.18%)
Feb 06, 2018 2.420 2.485 2.270 2.390 780,917 -0.10(-4.21%)
Feb 05, 2018 2.570 2.599 2.450 2.495 624,021 -0.07(-2.92%)
Feb 02, 2018 2.450 2.590 2.450 2.570 1,151,592 +0.08(+3.21%)
Feb 01, 2018 2.580 2.580 2.490 2.490 1,012,246 -0.07(-2.73%)
Jan 31, 2018 2.460 2.560 2.370 2.560 1,950,182 +0.16(+6.67%)
Jan 30, 2018 2.350 2.470 2.290 2.400 2,571,785 +0.10(+4.35%)
Jan 29, 2018 2.380 2.390 2.250 2.300 2,132,708 -0.08(-3.36%)
Jan 26, 2018 2.430 2.480 2.370 2.380 1,145,532 -0.07(-2.86%)
Jan 25, 2018 2.520 2.580 2.420 2.450 1,056,313 -0.07(-2.78%)
Jan 24, 2018 2.650 2.660 2.510 2.520 2,481,532 -0.19(-7.01%)
Jan 23, 2018 2.740 2.740 2.670 2.710 435,511 +0.02(+0.74%)
Jan 22, 2018 2.650 2.690 2.580 2.690 315,977 +0.03(+1.13%)
Jan 19, 2018 2.610 2.665 2.590 2.660 299,065 +0.04(+1.53%)
Jan 18, 2018 2.560 2.630 2.540 2.620 284,746 +0.07(+2.75%)
Jan 17, 2018 2.560 2.669 2.510 2.550 465,068 -0.03(-1.16%)
Jan 16, 2018 2.720 2.750 2.570 2.580 463,989 -0.14(-5.15%)
Jan 12, 2018 2.720 2.720 2.720 0 -0.04(-1.45%)
Jan 11, 2018 2.760 2.760 2.680 2.760 362,633 +0.07(+2.60%)
Jan 10, 2018 2.790 2.790 2.660 2.690 282,438 -0.11(-3.93%)
Jan 09, 2018 2.780 2.820 2.760 2.800 313,049 +0.01(+0.36%)
Jan 08, 2018 2.880 2.885 2.770 2.790 382,643 -0.08(-2.79%)
Jan 05, 2018 2.790 2.880 2.770 2.870 434,505 +0.08(+2.87%)
Jan 04, 2018 2.800 2.870 2.780 2.790 697,135 +0.00(+0.00%)
Jan 03, 2018 2.680 2.880 2.630 2.790 819,309 +0.10(+3.72%)
Jan 02, 2018 2.500 2.710 2.500 2.690 648,991 +0.19(+7.60%)
Dec 29, 2017 2.500 2.500 2.500 0 -0.04(-1.57%)
Dec 28, 2017 2.500 2.570 2.460 2.540 933,959 +0.04(+1.60%)
Dec 27, 2017 2.550 2.600 2.440 2.500 1,643,452 -0.07(-2.72%)
Dec 26, 2017 2.620 2.710 2.530 2.570 1,345,508 -0.07(-2.65%)
Dec 22, 2017 2.670 2.700 2.630 2.640 601,771 -0.04(-1.49%)
Dec 21, 2017 2.630 2.720 2.630 2.680 890,606 +0.05(+1.90%)
Dec 20, 2017 2.660 2.710 2.630 2.630 1,290,730 -0.04(-1.50%)
Dec 19, 2017 2.520 2.710 2.490 2.670 6,233,389 +0.13(+5.12%)
Dec 18, 2017 2.600 2.620 2.530 2.540 889,172 -0.05(-1.93%)
Dec 15, 2017 2.600 2.660 2.590 2.590 1,093,628 -0.02(-0.77%)
Dec 14, 2017 2.580 2.690 2.570 2.610 975,842 +0.03(+1.16%)
Dec 13, 2017 2.580 2.670 2.540 2.580 1,277,092 +0.03(+1.18%)
Dec 12, 2017 2.700 2.750 2.540 2.550 2,510,830 -0.16(-5.90%)
Dec 11, 2017 2.830 2.860 2.710 2.710 1,003,157 -0.13(-4.58%)
Dec 08, 2017 2.810 2.900 2.810 2.840 417,523 +0.01(+0.35%)
Dec 07, 2017 2.860 2.890 2.776 2.830 554,915 -0.03(-1.05%)
Dec 06, 2017 2.930 2.936 2.850 2.860 591,182 -0.08(-2.72%)
Dec 05, 2017 2.900 3.020 2.900 2.940 423,465 +0.04(+1.38%)
Dec 04, 2017 2.910 2.960 2.900 2.900 493,343 -0.01(-0.34%)
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.