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 28, 2019 21.70 23.14 21.24 22.96 2,305,300 +1.33(+6.15%)
Jun 27, 2019 21.14 21.93 21.14 21.63 152,014 +0.50(+2.37%)
Jun 26, 2019 21.45 21.45 20.49 21.13 162,004 -0.26(-1.22%)
Jun 25, 2019 22.24 22.28 21.39 21.39 210,420 -0.98(-4.38%)
Jun 24, 2019 22.50 22.63 22.19 22.37 189,470 -0.10(-0.45%)
Jun 21, 2019 22.40 22.75 22.30 22.47 280,700 +0.07(+0.31%)
Jun 20, 2019 21.51 22.86 21.51 22.40 319,684 +0.87(+4.04%)
Jun 19, 2019 21.43 21.75 21.05 21.53 237,641 -0.03(-0.14%)
Jun 18, 2019 22.01 22.27 21.39 21.56 144,035 -0.38(-1.73%)
Jun 17, 2019 22.47 22.71 21.59 21.94 282,160 -0.24(-1.08%)
Jun 14, 2019 21.93 23.00 21.91 22.18 232,200 +0.25(+1.14%)
Jun 13, 2019 21.00 21.99 20.93 21.93 290,971 +1.16(+5.58%)
Jun 12, 2019 20.00 21.21 20.00 20.77 356,459 +0.75(+3.75%)
Jun 11, 2019 19.85 20.12 19.60 20.02 321,097 +0.34(+1.73%)
Jun 10, 2019 18.44 19.84 18.44 19.68 314,506 +1.16(+6.26%)
Jun 07, 2019 18.17 18.95 18.14 18.52 113,400 +0.33(+1.81%)
Jun 06, 2019 18.35 18.37 18.01 18.19 91,350 -0.06(-0.33%)
Jun 05, 2019 18.25 18.58 17.99 18.25 114,818 +0.01(+0.05%)
Jun 04, 2019 18.10 18.43 17.96 18.24 123,560 +0.24(+1.33%)
Jun 03, 2019 18.14 18.33 17.66 18.00 109,762 -0.14(-0.77%)
May 31, 2019 18.40 18.47 17.71 18.14 130,900 -0.32(-1.73%)
May 30, 2019 18.25 18.65 18.18 18.46 119,170 +0.21(+1.15%)
May 29, 2019 18.57 18.76 17.90 18.25 141,864 -0.23(-1.24%)
May 28, 2019 19.07 19.11 18.29 18.48 121,938 -0.53(-2.79%)
May 24, 2019 18.41 19.16 18.41 19.01 101,700 +0.54(+2.92%)
May 23, 2019 18.71 18.99 18.21 18.47 93,714 -0.31(-1.65%)
May 22, 2019 18.65 18.91 18.08 18.78 111,650 +0.07(+0.37%)
May 21, 2019 17.83 19.07 17.83 18.71 105,709 +0.95(+5.35%)
May 20, 2019 17.69 18.42 17.05 17.76 105,062 +0.05(+0.28%)
May 17, 2019 18.42 18.44 17.61 17.71 132,400 -1.34(-7.03%)
May 16, 2019 19.50 19.57 18.96 19.05 159,411 -0.47(-2.41%)
May 15, 2019 18.29 19.68 18.22 19.52 271,344 +1.11(+6.03%)
May 14, 2019 17.65 18.82 17.53 18.41 259,680 +0.74(+4.19%)
May 13, 2019 17.38 17.75 16.36 17.67 143,564 +0.16(+0.91%)
May 10, 2019 17.17 18.10 16.86 17.51 204,800 +0.33(+1.92%)
May 09, 2019 16.56 17.23 15.68 17.18 161,712 +0.96(+5.92%)
May 08, 2019 15.94 16.46 15.74 16.22 177,664 +0.24(+1.50%)
May 07, 2019 16.21 16.26 15.83 15.98 63,891 -0.29(-1.78%)
May 06, 2019 15.48 16.38 15.34 16.27 54,459 +0.66(+4.23%)
May 03, 2019 15.29 15.84 15.29 15.61 115,600 +0.34(+2.23%)
May 02, 2019 14.51 15.37 14.51 15.27 155,575 +0.59(+4.02%)
May 01, 2019 14.67 15.04 14.54 14.68 130,890 +0.00(+0.00%)
Apr 30, 2019 14.90 15.05 14.54 14.68 104,840 -0.25(-1.67%)
Apr 29, 2019 15.06 15.28 14.87 14.93 88,152 -0.12(-0.80%)
Apr 26, 2019 14.70 15.14 14.59 15.05 54,900 +0.34(+2.31%)
Apr 25, 2019 14.43 14.84 14.14 14.71 38,224 +0.29(+2.01%)
Apr 24, 2019 14.00 14.65 13.64 14.42 88,220 +0.42(+3.00%)
Apr 23, 2019 14.58 14.83 14.00 14.00 231,376 -0.59(-4.04%)
Apr 22, 2019 14.92 15.12 14.33 14.59 166,526 -0.47(-3.12%)
Apr 18, 2019 14.77 15.30 14.46 15.06 126,800 +0.31(+2.10%)
Apr 17, 2019 15.25 15.69 14.23 14.75 174,295 -0.46(-3.02%)
Apr 16, 2019 15.16 15.40 14.75 15.21 77,887 +0.02(+0.13%)
Apr 15, 2019 15.52 15.97 15.17 15.19 249,295 -0.16(-1.04%)
Apr 12, 2019 15.44 15.60 14.85 15.35 227,400 -0.03(-0.20%)
Apr 11, 2019 15.31 15.62 15.27 15.38 88,590 -0.05(-0.32%)
Apr 10, 2019 15.14 15.48 15.08 15.43 90,146 +0.38(+2.52%)
Apr 09, 2019 15.85 15.87 14.82 15.05 100,510 -0.79(-4.99%)
Apr 08, 2019 15.99 16.08 15.65 15.84 72,619 -0.09(-0.56%)
Apr 05, 2019 16.06 16.06 15.80 15.93 191,900 -0.07(-0.44%)
Apr 04, 2019 16.21 16.39 15.86 16.00 96,263 -0.12(-0.74%)
Apr 03, 2019 16.03 16.33 15.88 16.12 62,705 +0.10(+0.62%)
Apr 02, 2019 16.14 16.43 15.76 16.02 63,718 -0.08(-0.50%)
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.