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 (%)
Apr 30, 2013 9.950 10.34 9.910 10.26 912,976 +0.26(+2.60%)
Apr 29, 2013 9.910 10.03 9.890 10.00 471,260 +0.09(+0.91%)
Apr 26, 2013 9.790 9.990 9.720 9.910 532,708 +0.14(+1.43%)
Apr 25, 2013 9.950 10.01 9.710 9.770 456,968 -0.17(-1.71%)
Apr 24, 2013 9.960 9.970 9.860 9.940 267,856 +0.01(+0.10%)
Apr 23, 2013 9.800 10.05 9.710 9.930 903,963 +0.18(+1.85%)
Apr 22, 2013 9.550 9.780 9.360 9.750 640,796 +0.25(+2.63%)
Apr 19, 2013 9.370 9.610 9.300 9.500 510,501 +0.20(+2.15%)
Apr 18, 2013 9.570 9.610 9.200 9.300 669,289 -0.23(-2.41%)
Apr 17, 2013 9.680 9.840 9.420 9.530 1,017,399 -0.27(-2.76%)
Apr 16, 2013 9.370 9.845 9.355 9.800 802,738 +0.56(+6.06%)
Apr 15, 2013 9.650 9.760 9.218 9.240 997,901 -0.44(-4.55%)
Apr 12, 2013 9.940 9.980 9.660 9.680 1,034,711 -0.28(-2.81%)
Apr 11, 2013 9.840 10.08 9.820 9.960 1,039,807 +0.06(+0.61%)
Apr 10, 2013 9.840 9.960 9.760 9.900 802,914 +0.13(+1.33%)
Apr 09, 2013 9.540 9.780 9.480 9.770 709,771 +0.26(+2.73%)
Apr 08, 2013 9.420 9.550 9.350 9.510 816,894 +0.10(+1.06%)
Apr 05, 2013 9.280 9.440 9.200 9.410 535,731 -0.02(-0.21%)
Apr 04, 2013 9.460 9.480 9.210 9.430 558,053 +0.03(+0.32%)
Apr 03, 2013 9.500 9.550 9.320 9.400 904,589 -0.06(-0.63%)
Apr 02, 2013 9.350 9.475 9.265 9.460 770,556 +0.12(+1.28%)
Apr 01, 2013 9.410 9.460 9.260 9.340 940,301 -0.01(-0.11%)
Mar 28, 2013 9.340 9.400 9.270 9.350 985,555 +0.06(+0.65%)
Mar 27, 2013 9.590 9.590 9.250 9.290 1,624,090 -0.35(-3.63%)
Mar 26, 2013 9.520 9.700 9.450 9.640 972,843 +0.19(+2.01%)
Mar 25, 2013 9.610 9.680 9.380 9.450 3,826,850 -0.07(-0.74%)
Mar 22, 2013 9.440 9.650 9.440 9.520 1,014,907 +0.06(+0.63%)
Mar 21, 2013 9.620 9.750 9.440 9.460 1,122,219 -0.18(-1.87%)
Mar 20, 2013 9.900 9.930 9.550 9.640 1,477,289 -0.14(-1.43%)
Mar 19, 2013 9.800 9.860 9.540 9.780 1,942,256 +0.03(+0.31%)
Mar 18, 2013 9.640 9.780 9.520 9.750 2,902,126 +0.06(+0.62%)
Mar 15, 2013 9.730 9.790 9.540 9.690 1,034,339 +0.01(+0.10%)
Mar 14, 2013 9.440 9.710 9.405 9.680 1,026,497 +0.30(+3.20%)
Mar 13, 2013 9.370 9.420 9.250 9.380 842,465 +0.06(+0.64%)
Mar 12, 2013 9.400 9.500 9.210 9.320 594,624 -0.05(-0.53%)
Mar 11, 2013 9.400 9.480 9.300 9.370 843,473 -0.03(-0.32%)
Mar 08, 2013 9.470 9.497 9.285 9.400 794,437 +0.01(+0.11%)
Mar 07, 2013 9.430 9.540 9.330 9.390 839,929 +0.01(+0.11%)
Mar 06, 2013 9.460 9.550 9.290 9.380 745,424 -0.07(-0.74%)
Mar 05, 2013 9.460 9.550 9.310 9.450 1,181,772 +0.15(+1.61%)
Mar 04, 2013 9.160 9.380 9.060 9.300 1,689,599 +0.22(+2.42%)
Mar 01, 2013 9.130 9.200 8.910 9.080 1,135,266 -0.05(-0.55%)
Feb 28, 2013 9.060 9.200 8.990 9.130 1,835,535 -0.01(-0.11%)
Feb 27, 2013 9.100 9.200 9.000 9.140 1,615,714 +0.08(+0.88%)
Feb 26, 2013 8.950 9.090 8.800 9.060 1,014,432 +0.17(+1.91%)
Feb 22, 2013 9.070 9.140 8.815 8.890 1,337,119 +0.06(+0.68%)
Feb 21, 2013 9.070 9.150 8.730 8.830 2,004,905 -0.24(-2.65%)
Feb 20, 2013 9.360 9.410 9.040 9.070 2,995,038 -0.23(-2.47%)
Feb 19, 2013 9.640 9.730 9.240 9.300 2,475,601 -0.15(-1.59%)
Feb 15, 2013 9.790 9.830 9.400 9.450 1,688,072 -0.11(-1.15%)
Feb 14, 2013 9.770 9.820 9.545 9.560 2,079,436 -0.81(-7.81%)
Feb 13, 2013 10.54 10.57 10.10 10.37 2,848,151 -0.10(-0.96%)
Feb 12, 2013 10.59 10.62 10.38 10.47 2,231,719 -0.09(-0.85%)
Feb 11, 2013 10.63 10.63 10.40 10.56 2,159,577 +0.17(+1.64%)
Feb 08, 2013 10.64 10.65 10.22 10.39 1,963,833 -0.11(-1.05%)
Feb 07, 2013 10.87 10.87 10.03 10.50 8,526,332 -0.22(-2.05%)
Feb 06, 2013 10.60 10.75 10.48 10.72 1,508,004 +0.54(+5.30%)
Feb 04, 2013 9.980 10.21 9.840 10.18 1,151,912 +0.08(+0.79%)
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.