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 (%)
May 29, 2009 9.800 9.930 9.650 9.880 235,051 +0.08(+0.82%)
May 28, 2009 9.600 9.990 9.600 9.800 332,119 +0.17(+1.77%)
May 27, 2009 9.560 9.950 9.460 9.630 567,378 +0.40(+4.33%)
May 26, 2009 8.730 9.260 8.730 9.230 273,881 +0.44(+5.01%)
May 22, 2009 8.970 9.100 8.790 8.790 151,701 -0.09(-1.01%)
May 21, 2009 8.900 8.980 8.630 8.880 338,980 -0.31(-3.37%)
May 20, 2009 9.510 9.730 9.090 9.190 240,121 -0.08(-0.86%)
May 19, 2009 9.390 9.770 9.110 9.270 254,770 -0.10(-1.07%)
May 18, 2009 8.880 9.380 8.800 9.370 164,876 +0.50(+5.64%)
May 15, 2009 9.100 9.260 8.770 8.870 202,425 -0.41(-4.42%)
May 14, 2009 9.680 9.720 9.120 9.280 231,935 -0.22(-2.32%)
May 13, 2009 9.700 9.700 9.220 9.500 1,997,888 -0.50(-5.00%)
May 12, 2009 10.19 10.23 9.630 10.00 267,402 +0.10(+1.01%)
May 11, 2009 9.920 10.23 9.330 9.900 556,834 -0.66(-6.25%)
May 08, 2009 9.690 10.63 9.630 10.56 421,879 +1.05(+11.04%)
May 07, 2009 10.30 10.86 9.340 9.510 808,759 -0.55(-5.47%)
May 06, 2009 9.500 10.48 9.500 10.06 899,805 +0.89(+9.71%)
May 05, 2009 9.310 9.700 9.110 9.170 652,692 +0.31(+3.50%)
May 04, 2009 9.000 9.440 8.740 8.860 1,394,938 +0.06(+0.68%)
May 01, 2009 7.390 9.320 7.380 8.800 2,449,731 +1.36(+18.28%)
Apr 30, 2009 7.590 7.600 7.330 7.440 884,854 -0.01(-0.13%)
Apr 29, 2009 7.530 8.100 7.370 7.450 1,267,014 +0.26(+3.62%)
Apr 28, 2009 7.240 7.310 7.010 7.190 234,347 -0.13(-1.78%)
Apr 27, 2009 7.290 7.430 7.150 7.320 352,358 +0.07(+0.97%)
Apr 24, 2009 7.400 7.410 7.100 7.250 698,099 +0.01(+0.14%)
Apr 23, 2009 7.100 7.320 6.620 7.240 684,140 +0.24(+3.43%)
Apr 22, 2009 7.140 7.270 6.950 7.000 399,764 -0.13(-1.82%)
Apr 21, 2009 6.720 7.170 6.603 7.130 212,037 +0.35(+5.16%)
Apr 20, 2009 7.510 7.510 6.750 6.780 572,724 -0.69(-9.24%)
Apr 17, 2009 7.750 7.750 7.420 7.470 228,086 -0.27(-3.49%)
Apr 16, 2009 7.450 7.770 7.400 7.740 335,308 +0.39(+5.31%)
Apr 15, 2009 7.000 7.350 7.000 7.350 154,428 +0.20(+2.80%)
Apr 14, 2009 7.710 7.790 7.090 7.150 334,417 -0.58(-7.50%)
Apr 13, 2009 7.480 7.770 7.300 7.730 316,447 +0.31(+4.18%)
Apr 09, 2009 7.330 7.450 7.090 7.420 417,584 +0.38(+5.40%)
Apr 08, 2009 6.900 7.090 6.730 7.040 304,554 +0.29(+4.30%)
Apr 07, 2009 7.000 7.150 6.700 6.750 287,850 -0.46(-6.38%)
Apr 06, 2009 7.230 7.360 6.680 7.210 544,191 +0.01(+0.14%)
Apr 03, 2009 6.700 7.360 6.700 7.200 668,048 +0.41(+6.04%)
Apr 02, 2009 6.750 7.000 6.570 6.790 1,599,243 +0.59(+9.52%)
Apr 01, 2009 6.130 6.410 6.030 6.200 278,455 +0.13(+2.14%)
Mar 31, 2009 6.120 6.180 5.960 6.070 681,358 +0.07(+1.17%)
Mar 30, 2009 6.210 6.235 5.880 6.000 434,091 -0.57(-8.68%)
Mar 26, 2009 6.380 6.740 6.380 6.570 283,429 +0.17(+2.66%)
Mar 25, 2009 6.310 6.880 6.150 6.400 518,489 +0.09(+1.43%)
Mar 24, 2009 5.960 6.900 5.960 6.310 763,454 +0.00(+0.00%)
Mar 23, 2009 6.420 6.430 6.120 6.310 1,020,568 +0.47(+8.05%)
Mar 20, 2009 5.500 5.840 5.410 5.840 199,770 +0.42(+7.75%)
Mar 19, 2009 6.300 6.300 5.400 5.420 258,246 -0.62(-10.26%)
Mar 18, 2009 5.770 6.100 5.770 6.040 166,460 +0.34(+5.96%)
Mar 17, 2009 5.890 5.900 5.590 5.700 199,200 -0.15(-2.56%)
Mar 16, 2009 6.310 6.530 5.830 5.850 334,611 -0.42(-6.70%)
Mar 13, 2009 6.420 6.560 6.120 6.270 0 -0.19(-2.94%)
Mar 12, 2009 5.700 6.660 5.670 6.460 300,812 +0.68(+11.76%)
Mar 11, 2009 6.050 6.180 5.630 5.780 377,407 -0.17(-2.86%)
Mar 10, 2009 5.500 6.000 5.480 5.950 281,003 +0.56(+10.39%)
Mar 09, 2009 5.560 5.860 5.370 5.390 244,974 -0.17(-3.06%)
Mar 06, 2009 5.660 5.900 5.440 5.560 0 +0.00(+0.00%)
Mar 05, 2009 5.700 5.840 5.500 5.560 244,975 -0.16(-2.80%)
Mar 04, 2009 5.030 5.860 5.030 5.720 551,310 +0.86(+17.70%)
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.