Skip to main content
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 (%)
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%)
Jun 01, 2015 12.60 12.67 12.42 12.50 293,487 -0.04(-0.32%)
May 29, 2015 12.69 12.70 12.47 12.54 380,452 -0.10(-0.79%)
May 28, 2015 12.46 12.70 12.29 12.64 457,573 +0.15(+1.20%)
May 27, 2015 12.33 12.53 12.26 12.49 283,505 +0.21(+1.71%)
May 26, 2015 12.50 12.51 12.14 12.28 884,398 -0.16(-1.29%)
May 22, 2015 12.51 12.44 12.44 12.44 316,700 -0.11(-0.88%)
May 21, 2015 12.50 12.57 12.32 12.55 441,488 +0.05(+0.40%)
May 20, 2015 12.45 12.52 12.32 12.50 528,153 +0.03(+0.24%)
May 19, 2015 12.55 12.59 12.36 12.47 639,101 -0.06(-0.48%)
May 18, 2015 12.39 12.60 12.35 12.53 351,728 +0.14(+1.13%)
May 15, 2015 12.43 12.51 12.28 12.39 343,745 -0.05(-0.40%)
May 14, 2015 12.49 12.66 12.38 12.44 650,649 +0.03(+0.24%)
May 13, 2015 12.61 12.78 12.32 12.41 928,134 -0.37(-2.90%)
May 12, 2015 12.85 12.91 12.68 12.78 584,172 -0.07(-0.54%)
May 11, 2015 12.73 12.93 12.63 12.85 558,292 +0.15(+1.18%)
May 08, 2015 12.73 12.82 12.63 12.70 720,238 +0.10(+0.79%)
May 07, 2015 12.80 12.86 12.56 12.60 714,707 -0.20(-1.56%)
May 06, 2015 13.11 13.19 12.71 12.80 963,225 -0.32(-2.44%)
May 05, 2015 13.30 13.49 13.02 13.12 1,030,139 -0.18(-1.35%)
May 04, 2015 13.15 13.34 13.14 13.30 687,397 +0.19(+1.45%)
May 01, 2015 12.94 13.13 12.94 13.11 712,679 +0.20(+1.55%)
Apr 30, 2015 12.96 13.04 12.84 12.91 372,122 -0.08(-0.62%)
Apr 29, 2015 12.97 13.02 12.80 12.99 285,755 -0.02(-0.15%)
Apr 28, 2015 12.96 13.02 12.74 13.01 762,651 +0.05(+0.39%)
Apr 27, 2015 12.95 13.06 12.88 12.96 473,359 +0.02(+0.15%)
Apr 24, 2015 12.74 12.99 12.70 12.94 426,288 +0.21(+1.65%)
Apr 23, 2015 12.77 12.82 12.71 12.73 782,619 +0.00(+0.00%)
Apr 22, 2015 12.75 12.83 12.64 12.73 560,698 +0.03(+0.24%)
Apr 21, 2015 12.84 12.90 12.57 12.70 674,053 -0.12(-0.94%)
Apr 20, 2015 12.85 12.90 12.74 12.82 482,813 +0.06(+0.47%)
Apr 17, 2015 12.65 12.81 12.65 12.76 470,070 -0.04(-0.31%)
Apr 16, 2015 12.73 12.87 12.62 12.80 568,295 +0.10(+0.79%)
Apr 15, 2015 12.62 12.73 12.55 12.70 791,529 +0.05(+0.40%)
Apr 14, 2015 12.66 12.73 12.53 12.65 1,882,557 +0.00(+0.00%)
Apr 13, 2015 12.69 12.69 12.39 12.65 924,811 -0.04(-0.32%)
Apr 10, 2015 12.73 12.77 12.63 12.69 498,661 -0.05(-0.39%)
Apr 09, 2015 12.70 12.78 12.68 12.74 299,611 +0.03(+0.24%)
Apr 08, 2015 12.39 12.75 12.39 12.71 381,859 +0.08(+0.63%)
Apr 07, 2015 12.73 12.75 12.60 12.63 891,390 -0.09(-0.71%)
Apr 06, 2015 12.67 12.79 12.61 12.72 344,928 +0.01(+0.08%)
Apr 02, 2015 12.65 12.71 12.71 12.71 517,600 +0.06(+0.47%)
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.