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 11, 2019 20.47 20.47 20.47 0 +0.23(+1.14%)
Sep 10, 2019 20.42 20.63 20.16 20.24 103,090 -0.12(-0.59%)
Sep 09, 2019 20.41 20.87 20.14 20.36 110,200 +0.07(+0.34%)
Sep 06, 2019 20.86 20.99 20.24 20.29 113,300 -0.60(-2.87%)
Sep 05, 2019 21.10 21.41 20.59 20.89 190,349 +0.16(+0.77%)
Sep 04, 2019 20.99 21.18 20.46 20.73 101,588 -0.11(-0.53%)
Sep 03, 2019 22.43 22.44 20.20 20.84 207,211 -1.66(-7.38%)
Aug 30, 2019 21.36 22.51 21.20 22.50 236,800 +1.32(+6.23%)
Aug 29, 2019 21.64 21.85 21.17 21.18 74,761 -0.19(-0.89%)
Aug 28, 2019 20.79 21.56 20.40 21.37 105,758 +0.52(+2.49%)
Aug 27, 2019 21.58 21.69 20.53 20.85 110,833 -0.58(-2.71%)
Aug 26, 2019 21.41 21.53 21.05 21.43 87,865 +0.28(+1.32%)
Aug 23, 2019 22.05 22.49 21.04 21.15 285,600 -1.24(-5.54%)
Aug 22, 2019 22.59 22.96 22.16 22.39 73,019 -0.15(-0.67%)
Aug 21, 2019 22.20 23.16 22.03 22.54 88,221 +0.55(+2.50%)
Aug 20, 2019 21.22 22.17 21.21 21.99 141,694 +0.83(+3.92%)
Aug 19, 2019 22.33 22.68 21.07 21.16 303,176 -0.88(-3.99%)
Aug 16, 2019 21.11 22.25 20.99 22.04 145,800 +1.00(+4.75%)
Aug 15, 2019 21.54 22.10 21.02 21.04 125,482 -0.45(-2.09%)
Aug 14, 2019 23.42 23.42 20.51 21.49 367,329 -2.51(-10.46%)
Aug 13, 2019 22.99 24.17 22.76 24.00 283,335 +0.71(+3.05%)
Aug 12, 2019 23.71 23.93 22.79 23.29 159,987 -0.62(-2.59%)
Aug 09, 2019 24.05 24.58 23.90 23.91 120,700 -0.41(-1.69%)
Aug 08, 2019 23.34 24.37 23.30 24.32 224,925 +1.29(+5.60%)
Aug 07, 2019 23.60 23.61 22.85 23.03 159,249 -0.68(-2.87%)
Aug 06, 2019 24.50 24.90 23.51 23.71 184,577 -0.79(-3.22%)
Aug 05, 2019 23.20 24.56 22.52 24.50 231,116 +0.91(+3.86%)
Aug 02, 2019 24.14 24.15 22.50 23.59 283,700 +0.50(+2.17%)
Aug 01, 2019 23.26 23.63 22.86 23.09 189,267 -0.19(-0.82%)
Jul 31, 2019 23.82 23.97 23.13 23.28 101,396 -0.60(-2.51%)
Jul 30, 2019 23.74 24.10 23.52 23.88 101,985 +0.14(+0.59%)
Jul 29, 2019 24.13 24.21 23.52 23.74 374,791 -0.43(-1.78%)
Jul 26, 2019 23.83 24.22 23.78 24.17 65,400 +0.37(+1.55%)
Jul 25, 2019 24.58 24.73 23.80 23.80 71,814 -0.84(-3.41%)
Jul 24, 2019 23.93 24.74 23.93 24.64 144,608 +0.65(+2.71%)
Jul 23, 2019 23.17 24.00 23.08 23.99 153,059 +0.93(+4.03%)
Jul 22, 2019 22.84 23.15 22.31 23.06 124,553 +0.25(+1.10%)
Jul 19, 2019 23.01 23.16 22.58 22.81 165,800 -0.19(-0.83%)
Jul 18, 2019 22.53 23.09 22.11 23.00 109,561 +0.29(+1.28%)
Jul 17, 2019 22.92 22.92 22.42 22.71 154,780 -0.19(-0.83%)
Jul 16, 2019 23.30 23.30 22.38 22.90 213,392 -0.38(-1.63%)
Jul 15, 2019 24.00 24.05 23.20 23.28 394,284 -0.87(-3.60%)
Jul 12, 2019 24.25 24.41 23.89 24.15 105,800 -0.09(-0.37%)
Jul 11, 2019 24.77 24.88 23.99 24.24 134,626 -0.46(-1.86%)
Jul 10, 2019 25.47 25.47 24.41 24.70 173,850 -0.45(-1.79%)
Jul 09, 2019 25.49 25.49 24.61 25.15 358,694 -0.16(-0.63%)
Jul 08, 2019 24.31 25.34 24.20 25.31 265,444 +1.00(+4.11%)
Jul 05, 2019 24.02 24.34 23.68 24.31 346,500 +0.39(+1.63%)
Jul 03, 2019 23.92 24.35 23.56 23.92 117,400 +0.45(+1.92%)
Jul 02, 2019 24.10 24.35 23.32 23.47 184,547 -0.69(-2.86%)
Jul 01, 2019 23.02 24.36 22.84 24.16 340,402 +1.20(+5.23%)
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%)
Apr 01, 2019 16.60 16.60 16.04 16.10 95,612 -0.31(-1.89%)
Mar 29, 2019 15.50 16.44 15.45 16.41 100,600 +0.96(+6.21%)
Mar 28, 2019 15.60 15.73 15.24 15.45 45,081 -0.52(-3.26%)
Mar 27, 2019 16.04 16.46 15.85 15.97 129,167 +0.08(+0.50%)
Mar 26, 2019 15.51 15.97 15.50 15.89 22,349 +0.44(+2.85%)
Mar 25, 2019 15.96 16.01 15.32 15.45 42,319 -0.47(-2.95%)
Mar 22, 2019 16.36 16.38 15.73 15.92 82,000 -0.61(-3.69%)
Mar 21, 2019 15.66 16.70 15.66 16.53 109,996 +0.67(+4.22%)
Mar 20, 2019 16.50 16.60 15.52 15.86 193,665 -0.67(-4.05%)
Mar 19, 2019 16.28 16.76 16.19 16.53 78,133 +0.30(+1.85%)
Mar 18, 2019 15.90 16.35 15.55 16.23 48,298 +0.33(+2.08%)
Mar 15, 2019 15.88 16.03 15.41 15.90 42,500 -0.04(-0.25%)
Mar 14, 2019 15.82 16.19 15.82 15.94 33,476 +0.10(+0.63%)
Mar 13, 2019 15.89 16.70 15.77 15.84 108,843 +0.02(+0.13%)
Mar 12, 2019 15.03 16.24 15.03 15.82 190,386 +0.80(+5.33%)
Mar 11, 2019 14.83 15.53 14.61 15.02 107,003 +0.12(+0.81%)
Mar 08, 2019 13.73 15.00 13.58 14.90 253,000 +1.14(+8.28%)
Mar 07, 2019 13.07 14.01 12.86 13.76 178,900 +0.68(+5.20%)
Mar 06, 2019 13.13 13.14 12.83 13.08 54,571 -0.04(-0.30%)
Mar 05, 2019 13.29 13.43 13.11 13.12 29,820 -0.11(-0.83%)
Mar 04, 2019 12.91 13.45 12.87 13.23 55,695 +0.34(+2.64%)
Mar 01, 2019 12.75 12.94 12.55 12.89 55,400 +0.29(+2.30%)
Feb 28, 2019 12.45 12.70 12.31 12.60 39,331 +0.15(+1.20%)
Feb 27, 2019 12.37 12.54 12.29 12.45 55,474 +0.12(+0.97%)
Feb 26, 2019 12.39 12.67 12.21 12.33 53,058 +0.14(+1.15%)
Feb 25, 2019 13.22 13.23 12.13 12.19 67,127 -0.97(-7.37%)
Feb 22, 2019 13.38 13.40 12.94 13.16 53,900 -0.22(-1.64%)
Feb 21, 2019 13.36 13.44 13.05 13.38 27,053 +0.02(+0.15%)
Feb 20, 2019 13.08 13.43 13.00 13.36 42,911 +0.28(+2.14%)
Feb 19, 2019 13.26 13.43 13.00 13.08 38,455 -0.22(-1.65%)
Feb 15, 2019 13.32 13.54 13.12 13.30 42,400 -0.06(-0.45%)
Feb 14, 2019 13.63 13.69 13.13 13.36 39,018 -0.33(-2.41%)
Feb 13, 2019 13.13 13.76 12.90 13.69 100,594 +0.51(+3.87%)
Feb 12, 2019 13.28 13.34 12.97 13.18 50,397 -0.03(-0.23%)
Feb 11, 2019 13.21 13.26 12.91 13.21 38,196 +0.00(+0.00%)
Feb 08, 2019 13.28 13.41 13.01 13.21 38,600 -0.08(-0.60%)
Feb 07, 2019 13.29 13.47 12.89 13.29 59,565 +0.03(+0.23%)
Feb 06, 2019 13.86 13.86 13.25 13.26 29,004 -0.62(-4.47%)
Feb 05, 2019 13.45 14.00 13.25 13.88 117,025 +0.48(+3.58%)
Feb 04, 2019 12.90 13.50 12.80 13.40 135,132 +0.40(+3.08%)
Feb 01, 2019 13.40 13.45 12.78 13.00 51,600 -0.43(-3.20%)
Jan 31, 2019 13.06 13.50 12.90 13.43 74,720 +0.32(+2.44%)
Jan 30, 2019 12.44 13.20 12.38 13.11 46,083 +0.61(+4.88%)
Jan 29, 2019 12.87 12.89 12.40 12.50 40,713 -0.29(-2.27%)
Jan 28, 2019 12.61 12.97 12.61 12.79 36,889 +0.03(+0.24%)
Jan 25, 2019 12.59 12.82 12.40 12.76 36,800 +0.16(+1.27%)
Jan 24, 2019 12.55 12.63 12.32 12.60 85,912 -0.02(-0.16%)
Jan 23, 2019 12.19 12.66 12.19 12.62 31,168 +0.39(+3.19%)
Jan 22, 2019 12.37 12.38 11.46 12.23 49,969 -0.27(-2.16%)
Jan 18, 2019 12.20 12.58 11.94 12.50 59,500 +0.30(+2.46%)
Jan 17, 2019 11.34 12.68 11.34 12.20 237,974 +0.92(+8.16%)
Jan 16, 2019 11.85 11.85 11.19 11.28 134,470 -0.57(-4.81%)
Jan 15, 2019 12.04 12.37 11.74 11.85 60,335 -0.13(-1.09%)
Jan 14, 2019 12.06 12.42 11.66 11.98 32,125 -0.25(-2.04%)
Jan 11, 2019 12.46 12.46 12.08 12.23 36,300 -0.23(-1.85%)
Jan 10, 2019 11.53 12.56 11.50 12.46 49,225 +0.76(+6.50%)
Jan 09, 2019 10.85 11.74 10.78 11.70 59,140 +0.78(+7.14%)
Jan 08, 2019 11.01 11.90 10.77 10.92 43,447 -0.19(-1.71%)
Jan 07, 2019 10.76 11.56 10.27 11.11 83,316 +0.38(+3.54%)
Jan 04, 2019 10.88 11.11 10.07 10.73 84,300 +9.68(+921.90%)
Jan 03, 2019 1.020 1.060 0.9600 1.050 354,261 +0.03(+2.94%)
Jan 02, 2019 0.9200 1.050 0.9200 1.020 765,868 +0.10(+10.87%)
Dec 31, 2018 0.9300 0.9700 0.8700 0.9200 1,764,600 -0.04(-4.17%)
Dec 28, 2018 1.080 1.089 0.9250 0.9600 765,900 +0.04(+4.35%)
Dec 27, 2018 0.9600 0.9800 0.8637 0.9200 802,896 -0.06(-6.60%)
Dec 26, 2018 0.9710 1.020 0.9522 0.9850 917,726 +0.01(+0.72%)
Dec 24, 2018 1.010 1.035 0.9700 0.9780 584,700 -0.02(-2.20%)
Dec 21, 2018 1.040 1.050 0.9800 1.000 842,800 -0.06(-5.66%)
Dec 20, 2018 1.100 1.140 1.050 1.060 976,271 -0.05(-4.50%)
Dec 19, 2018 1.100 1.150 1.080 1.110 1,213,963 +0.01(+0.91%)
Dec 18, 2018 1.230 1.260 1.080 1.100 1,075,014 -0.13(-10.57%)
Dec 17, 2018 1.290 1.360 1.140 1.230 1,510,325 -0.07(-5.38%)
Dec 14, 2018 1.250 1.330 1.230 1.300 738,900 +0.07(+5.69%)
Dec 13, 2018 1.360 1.360 1.210 1.230 613,619 -0.13(-9.56%)
Dec 12, 2018 1.490 1.510 1.350 1.360 884,586 -0.06(-4.23%)
Dec 11, 2018 1.480 1.500 1.382 1.420 532,506 -0.04(-2.74%)
Dec 10, 2018 1.420 1.500 1.350 1.460 1,056,570 -0.09(-5.81%)
Dec 07, 2018 1.210 1.590 1.210 1.550 3,515,800 +0.35(+29.17%)
Dec 06, 2018 1.100 1.210 1.060 1.200 2,840,253 +0.24(+25.00%)
Dec 04, 2018 1.020 1.050 0.9400 0.9600 784,500 -0.07(-6.80%)
Dec 03, 2018 1.040 1.057 1.020 1.030 189,615 +0.01(+0.98%)
Nov 30, 2018 1.100 1.110 1.010 1.020 645,100 -0.06(-5.56%)
Nov 29, 2018 1.040 1.080 1.040 1.080 469,473 +0.05(+4.85%)
Nov 28, 2018 1.020 1.030 1.020 1.030 186,282 +0.02(+1.98%)
Nov 27, 2018 1.010 1.040 1.000 1.010 249,148 +0.00(+0.00%)
Nov 26, 2018 1.020 1.045 1.010 1.010 317,719 -0.01(-0.98%)
Nov 23, 2018 1.020 1.050 1.020 1.020 68,400 -0.02(-1.92%)
Nov 21, 2018 1.040 1.040 1.040 0 +0.02(+1.96%)
Nov 20, 2018 1.050 1.080 1.010 1.020 394,752 -0.03(-2.86%)
Nov 19, 2018 1.060 1.090 1.040 1.050 198,533 -0.01(-0.94%)
Nov 16, 2018 1.050 1.100 1.040 1.060 388,600 +0.01(+0.95%)
Nov 15, 2018 1.070 1.120 1.040 1.050 169,501 -0.04(-3.67%)
Nov 14, 2018 1.030 1.150 1.020 1.090 705,841 +0.07(+6.86%)
Nov 13, 2018 1.050 1.060 1.010 1.020 580,393 -0.02(-1.92%)
Nov 12, 2018 1.060 1.080 1.010 1.040 666,555 -0.04(-3.70%)
Nov 09, 2018 1.080 1.100 1.070 1.080 670,600 +0.00(+0.00%)
Nov 08, 2018 1.090 1.130 1.080 1.080 601,737 -0.02(-1.82%)
Nov 07, 2018 1.140 1.160 1.060 1.100 1,029,068 +0.00(+0.00%)
Nov 06, 2018 1.120 1.170 1.090 1.100 1,087,820 -0.03(-2.65%)
Nov 05, 2018 1.130 1.190 1.120 1.130 518,769 -0.01(-0.88%)
Nov 02, 2018 1.200 1.290 1.120 1.140 413,700 -0.05(-4.20%)
Nov 01, 2018 1.190 1.236 1.180 1.190 588,610 +0.01(+0.85%)
Oct 31, 2018 1.200 1.230 1.180 1.180 432,976 -0.02(-1.67%)
Oct 30, 2018 1.200 1.250 1.158 1.200 244,581 -0.05(-4.00%)
Oct 29, 2018 1.240 1.290 1.220 1.250 316,214 +0.03(+2.46%)
Oct 26, 2018 1.190 1.230 1.130 1.220 513,300 +0.01(+0.83%)
Oct 25, 2018 1.230 1.250 1.160 1.210 606,570 -0.01(-0.82%)
Oct 24, 2018 1.310 1.360 1.200 1.220 1,181,609 -0.11(-8.27%)
Oct 23, 2018 1.353 1.369 1.320 1.330 582,143 -0.06(-4.32%)
Oct 22, 2018 1.380 1.420 1.350 1.390 284,240 +0.01(+0.72%)
Oct 19, 2018 1.410 1.420 1.380 1.380 302,400 -0.04(-2.82%)
Oct 18, 2018 1.450 1.464 1.400 1.420 121,245 -0.03(-2.07%)
Oct 17, 2018 1.450 1.470 1.420 1.450 73,690 +0.00(+0.00%)
Oct 16, 2018 1.500 1.510 1.450 1.450 198,273 -0.05(-3.33%)
Oct 15, 2018 1.530 1.550 1.470 1.500 268,755 -0.04(-2.60%)
Oct 12, 2018 1.570 1.570 1.460 1.540 301,900 +0.04(+2.67%)
Oct 11, 2018 1.540 1.560 1.500 1.500 328,671 -0.07(-4.46%)
Oct 10, 2018 1.580 1.610 1.540 1.570 456,822 -0.03(-1.88%)
Oct 09, 2018 1.590 1.640 1.520 1.600 398,771 -0.02(-1.23%)
Oct 08, 2018 1.580 1.630 1.530 1.620 402,320 +0.03(+1.89%)
Oct 05, 2018 1.570 1.650 1.560 1.590 495,700 +0.02(+1.27%)
Oct 04, 2018 1.480 1.580 1.475 1.570 269,395 +0.09(+6.08%)
Oct 03, 2018 1.400 1.600 1.400 1.480 492,568 +0.07(+4.96%)
Oct 02, 2018 1.420 1.480 1.360 1.410 497,519 -0.02(-1.40%)
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.