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 29, 2018 1.940 1.950 1.880 1.930 590,765 +0.00(+0.00%)
Jun 28, 2018 1.930 1.945 1.910 1.930 248,023 +0.00(+0.00%)
Jun 27, 2018 1.920 2.010 1.920 1.930 602,550 +0.01(+0.52%)
Jun 26, 2018 2.030 2.040 1.910 1.920 921,659 -0.11(-5.42%)
Jun 25, 2018 2.020 2.055 2.010 2.030 285,338 -0.02(-0.98%)
Jun 22, 2018 2.030 2.079 2.030 2.050 588,617 +0.02(+0.99%)
Jun 21, 2018 2.090 2.107 2.030 2.030 534,680 -0.07(-3.33%)
Jun 20, 2018 2.110 2.120 2.070 2.100 429,245 +0.00(+0.00%)
Jun 19, 2018 2.110 2.110 2.080 2.100 223,307 -0.01(-0.47%)
Jun 18, 2018 2.110 2.140 2.090 2.110 333,835 -0.02(-0.94%)
Jun 15, 2018 2.160 2.100 2.130 199,390 -0.03(-1.39%)
Jun 14, 2018 2.210 2.210 2.130 2.160 206,086 -0.03(-1.37%)
Jun 13, 2018 2.110 2.250 2.105 2.190 773,798 +0.08(+3.79%)
Jun 12, 2018 2.100 2.140 2.095 2.110 368,379 +0.01(+0.48%)
Jun 11, 2018 2.070 2.135 2.050 2.100 521,132 +0.03(+1.45%)
Jun 08, 2018 2.090 2.100 2.050 2.070 232,727 -0.03(-1.43%)
Jun 07, 2018 2.110 2.140 2.100 2.100 214,044 -0.01(-0.47%)
Jun 06, 2018 2.115 2.090 2.110 313,229 +0.01(+0.48%)
Jun 05, 2018 2.100 2.120 2.060 2.100 479,566 +0.00(+0.00%)
Jun 04, 2018 2.010 2.120 1.980 2.100 916,401 +0.09(+4.48%)
Jun 01, 2018 2.020 2.050 2.000 2.010 300,934 -0.01(-0.50%)
May 31, 2018 2.010 2.050 1.950 2.020 539,183 +0.00(+0.00%)
May 30, 2018 2.040 2.040 2.010 2.020 257,684 -0.03(-1.46%)
May 29, 2018 2.100 2.105 2.040 2.050 240,710 -0.05(-2.38%)
May 25, 2018 2.100 2.100 2.100 0 -0.01(-0.47%)
May 24, 2018 2.110 2.120 2.077 2.110 439,842 +0.01(+0.48%)
May 23, 2018 2.100 2.120 2.071 2.100 431,843 -0.01(-0.47%)
May 22, 2018 2.170 2.170 2.090 2.110 490,839 -0.03(-1.40%)
May 21, 2018 2.060 2.180 2.020 2.140 794,429 +0.10(+4.90%)
May 18, 2018 2.060 2.080 2.020 2.040 426,919 -0.02(-0.97%)
May 17, 2018 2.050 2.085 2.030 2.060 331,208 +0.00(+0.00%)
May 16, 2018 2.050 2.080 2.040 2.060 339,192 +0.01(+0.49%)
May 15, 2018 2.060 2.070 2.021 2.050 504,603 -0.01(-0.49%)
May 14, 2018 1.990 2.100 1.960 2.060 881,766 +0.08(+4.04%)
May 11, 2018 1.970 2.000 1.960 1.980 428,211 -0.01(-0.50%)
May 10, 2018 1.990 2.015 1.960 1.990 393,903 +0.00(+0.00%)
May 09, 2018 2.010 2.060 1.950 1.990 489,822 -0.02(-1.00%)
May 08, 2018 2.000 2.030 1.970 2.010 484,359 +0.01(+0.50%)
May 07, 2018 2.040 2.041 1.950 2.000 702,853 -0.02(-0.99%)
May 04, 2018 2.050 2.100 2.010 2.020 765,648 -0.05(-2.42%)
May 03, 2018 2.080 2.160 2.066 2.070 686,667 -0.04(-1.90%)
May 02, 2018 1.950 2.170 1.950 2.110 2,662,512 +0.12(+6.03%)
May 01, 2018 1.940 2.010 1.920 1.990 1,124,752 +0.04(+2.05%)
Apr 30, 2018 2.060 2.070 1.930 1.950 1,216,598 -0.10(-4.88%)
Apr 27, 2018 2.070 2.070 2.030 2.050 461,683 -0.02(-0.97%)
Apr 26, 2018 2.040 2.095 1.991 2.070 605,120 +0.04(+1.97%)
Apr 25, 2018 2.040 2.140 2.030 2.030 1,107,513 +0.00(+0.00%)
Apr 24, 2018 2.220 2.240 1.990 2.030 3,186,469 -0.19(-8.56%)
Apr 23, 2018 2.320 2.320 2.200 2.220 1,030,467 -0.11(-4.72%)
Apr 20, 2018 2.280 2.340 2.220 2.330 829,628 +0.06(+2.64%)
Apr 19, 2018 2.260 2.281 2.210 2.270 1,029,516 -0.01(-0.44%)
Apr 18, 2018 2.250 2.320 2.210 2.280 884,178 +0.03(+1.33%)
Apr 17, 2018 2.300 2.355 2.250 2.250 1,169,804 -0.05(-2.17%)
Apr 16, 2018 2.340 2.350 2.210 2.300 1,298,285 -0.04(-1.71%)
Apr 13, 2018 2.360 2.370 2.270 2.340 580,288 -0.01(-0.43%)
Apr 12, 2018 2.320 2.380 2.260 2.350 626,815 +0.05(+2.17%)
Apr 11, 2018 2.260 2.340 2.210 2.300 1,542,633 +0.02(+0.88%)
Apr 10, 2018 2.200 2.290 2.137 2.280 2,231,480 +0.02(+0.88%)
Apr 09, 2018 2.290 2.350 2.180 2.260 1,147,289 -0.01(-0.44%)
Apr 06, 2018 2.430 2.470 2.255 2.270 1,371,946 -0.17(-6.97%)
Apr 05, 2018 2.670 2.670 2.370 2.440 1,437,817 -0.20(-7.58%)
Apr 04, 2018 2.570 2.660 2.530 2.640 383,103 +0.02(+0.76%)
Apr 03, 2018 2.650 2.690 2.570 2.620 341,448 -0.03(-1.13%)
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.