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 (%)
Sep 27, 2013 11.18 11.37 11.13 11.34 390,707 +0.11(+0.98%)
Sep 26, 2013 11.03 11.30 10.99 11.23 543,144 +0.22(+2.00%)
Sep 25, 2013 11.06 11.09 10.97 11.01 224,992 -0.03(-0.27%)
Sep 24, 2013 10.87 11.19 10.86 11.04 372,290 +0.17(+1.56%)
Sep 23, 2013 11.15 11.15 10.79 10.87 660,512 -0.35(-3.12%)
Sep 20, 2013 11.43 11.55 11.22 11.22 369,375 -0.22(-1.92%)
Sep 19, 2013 11.26 11.50 11.14 11.44 722,811 +0.23(+2.05%)
Sep 18, 2013 11.05 11.21 10.95 11.21 559,963 +0.17(+1.54%)
Sep 17, 2013 10.91 11.12 10.89 11.04 656,123 +0.15(+1.38%)
Sep 16, 2013 11.05 11.14 10.82 10.89 2,664,113 +0.00(+0.00%)
Sep 13, 2013 10.97 11.10 10.76 10.89 667,025 -0.01(-0.09%)
Sep 12, 2013 10.99 11.12 10.87 10.90 271,327 -0.09(-0.82%)
Sep 11, 2013 10.79 11.01 10.71 10.99 1,867,855 +0.20(+1.85%)
Sep 10, 2013 10.72 10.91 10.69 10.79 581,076 +0.15(+1.41%)
Sep 09, 2013 10.63 10.75 10.55 10.64 372,332 +0.01(+0.09%)
Sep 06, 2013 10.61 10.80 10.45 10.63 682,111 +0.13(+1.24%)
Sep 05, 2013 10.44 10.61 10.29 10.50 1,050,759 +0.03(+0.29%)
Sep 04, 2013 10.50 10.61 10.28 10.47 1,003,212 +0.03(+0.29%)
Sep 03, 2013 10.79 10.81 10.16 10.44 1,329,872 -0.17(-1.60%)
Aug 30, 2013 10.83 10.86 10.61 10.61 196,473 -0.19(-1.76%)
Aug 29, 2013 10.57 11.00 10.57 10.80 395,076 +0.24(+2.27%)
Aug 28, 2013 10.55 10.63 10.40 10.56 823,409 -0.01(-0.09%)
Aug 27, 2013 10.87 10.98 10.54 10.57 582,820 -0.43(-3.91%)
Aug 26, 2013 11.20 11.20 10.96 11.00 182,374 -0.19(-1.70%)
Aug 23, 2013 11.19 11.23 11.01 11.19 172,562 +0.03(+0.27%)
Aug 22, 2013 11.00 11.23 10.96 11.16 546,765 +0.19(+1.73%)
Aug 21, 2013 10.90 10.98 10.77 10.97 235,037 -0.01(-0.09%)
Aug 20, 2013 10.86 11.03 10.81 10.98 1,921,235 +0.11(+1.01%)
Aug 19, 2013 11.08 11.10 10.84 10.87 345,424 -0.24(-2.16%)
Aug 16, 2013 11.11 11.34 11.01 11.11 391,418 -0.07(-0.63%)
Aug 15, 2013 11.08 11.21 10.92 11.18 560,924 -0.04(-0.36%)
Aug 14, 2013 11.35 11.44 11.18 11.22 663,341 -0.11(-0.97%)
Aug 13, 2013 11.07 11.39 11.03 11.33 480,048 +0.26(+2.35%)
Aug 12, 2013 11.09 11.09 10.81 11.07 539,035 -0.05(-0.45%)
Aug 09, 2013 10.84 11.18 10.74 11.12 558,050 +0.24(+2.21%)
Aug 08, 2013 11.12 11.21 10.88 10.88 567,043 -0.25(-2.25%)
Aug 07, 2013 11.25 11.28 11.01 11.13 873,988 -0.12(-1.07%)
Aug 06, 2013 11.50 11.50 11.09 11.25 1,123,348 -0.25(-2.17%)
Aug 05, 2013 11.40 11.58 11.33 11.50 902,962 +0.10(+0.88%)
Aug 02, 2013 11.79 11.79 11.28 11.40 902,737 -0.09(-0.78%)
Aug 01, 2013 11.52 11.55 11.37 11.49 1,299,964 +0.19(+1.68%)
Jul 31, 2013 11.23 11.45 11.23 11.30 743,801 +0.05(+0.44%)
Jul 30, 2013 11.32 11.39 11.17 11.25 420,370 +0.02(+0.18%)
Jul 29, 2013 11.33 11.46 11.12 11.23 264,521 -0.10(-0.88%)
Jul 26, 2013 11.20 11.35 11.17 11.33 247,666 +0.07(+0.62%)
Jul 25, 2013 11.15 11.29 11.07 11.26 314,937 +0.07(+0.63%)
Jul 24, 2013 11.45 11.53 11.17 11.19 572,630 -0.16(-1.41%)
Jul 23, 2013 11.57 11.57 11.33 11.35 1,576,004 -0.12(-1.05%)
Jul 22, 2013 11.19 11.56 11.16 11.47 1,160,231 +0.31(+2.78%)
Jul 19, 2013 11.13 11.25 11.04 11.16 976,776 -0.05(-0.45%)
Jul 18, 2013 11.13 11.33 11.02 11.21 839,646 +0.13(+1.17%)
Jul 17, 2013 10.96 11.10 10.91 11.08 606,959 +0.20(+1.84%)
Jul 16, 2013 11.12 11.17 10.88 10.88 290,303 -0.21(-1.89%)
Jul 15, 2013 11.06 11.23 11.01 11.09 681,858 +0.01(+0.09%)
Jul 12, 2013 11.10 11.10 10.87 11.08 622,715 +0.00(+0.00%)
Jul 11, 2013 11.14 11.19 10.96 11.08 750,875 +0.27(+2.50%)
Jul 10, 2013 10.65 10.88 10.65 10.81 468,177 +0.16(+1.50%)
Jul 09, 2013 10.84 10.74 10.56 10.65 647,919 -0.09(-0.84%)
Jul 08, 2013 10.78 10.93 10.48 10.74 886,869 +0.08(+0.75%)
Jul 05, 2013 10.74 10.80 10.47 10.66 452,206 +0.10(+0.95%)
Jul 03, 2013 10.62 10.70 10.46 10.56 278,146 -0.08(-0.75%)
Jul 02, 2013 10.76 11.01 10.50 10.64 557,653 -0.08(-0.75%)
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.