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 30, 2009 11.92 12.35 11.73 12.17 120,835 +0.16(+1.33%)
Sep 29, 2009 11.92 12.17 11.92 12.01 461,717 +0.26(+2.22%)
Sep 28, 2009 11.60 11.87 11.50 11.75 297,030 +0.36(+3.16%)
Sep 25, 2009 11.32 11.59 11.12 11.39 807,482 +0.07(+0.62%)
Sep 24, 2009 11.60 11.60 10.96 11.32 211,969 -0.18(-1.57%)
Sep 23, 2009 11.50 11.72 11.34 11.50 327,540 +0.09(+0.79%)
Sep 22, 2009 12.00 12.11 11.20 11.41 458,884 -0.36(-3.06%)
Sep 21, 2009 11.23 11.89 10.78 11.77 498,198 +0.45(+3.98%)
Sep 18, 2009 11.39 12.21 11.32 11.32 1,044,122 +0.04(+0.35%)
Sep 17, 2009 11.71 11.95 10.97 11.28 660,359 +0.09(+0.80%)
Sep 16, 2009 10.99 11.79 10.99 11.19 324,990 +0.18(+1.63%)
Sep 15, 2009 10.90 11.13 10.90 11.01 152,198 +0.01(+0.09%)
Sep 14, 2009 11.00 11.13 10.83 11.00 235,182 -0.16(-1.43%)
Sep 11, 2009 11.08 11.26 10.88 11.16 310,134 +0.17(+1.55%)
Sep 10, 2009 11.12 11.18 10.48 10.99 461,471 -0.25(-2.22%)
Sep 09, 2009 11.20 11.53 10.96 11.24 359,417 +0.45(+4.17%)
Sep 08, 2009 10.79 11.02 10.68 10.79 161,893 +0.22(+2.08%)
Sep 04, 2009 10.35 10.58 10.15 10.57 73,182 +0.23(+2.22%)
Sep 03, 2009 10.47 10.55 10.00 10.34 89,798 +0.04(+0.39%)
Sep 02, 2009 9.500 10.38 9.480 10.30 168,379 +0.80(+8.42%)
Sep 01, 2009 9.920 10.14 9.500 9.500 351,476 -0.48(-4.81%)
Aug 31, 2009 10.25 10.26 9.970 9.980 105,816 -0.32(-3.11%)
Aug 28, 2009 10.11 10.32 10.10 10.30 118,056 +0.23(+2.28%)
Aug 27, 2009 10.25 10.26 9.940 10.07 155,978 -0.20(-1.95%)
Aug 26, 2009 10.41 10.46 10.20 10.27 97,063 -0.19(-1.82%)
Aug 25, 2009 10.40 10.64 10.40 10.46 100,953 +0.01(+0.10%)
Aug 24, 2009 10.71 10.83 10.40 10.45 95,080 -0.14(-1.32%)
Aug 21, 2009 10.40 10.65 10.40 10.59 128,060 +0.29(+2.82%)
Aug 20, 2009 10.10 10.38 10.10 10.30 375,657 +0.16(+1.58%)
Aug 19, 2009 10.25 10.25 10.10 10.14 102,708 -0.21(-2.03%)
Aug 18, 2009 10.24 10.40 10.20 10.35 72,768 +0.10(+0.97%)
Aug 17, 2009 10.37 10.42 10.10 10.25 160,227 -0.51(-4.74%)
Aug 14, 2009 11.19 11.25 10.75 10.76 177,523 -0.33(-2.98%)
Aug 13, 2009 10.75 11.13 10.75 11.09 281,643 +0.41(+3.84%)
Aug 12, 2009 10.50 10.89 10.50 10.68 1,242,760 +0.10(+0.95%)
Aug 11, 2009 10.82 10.96 10.52 10.58 187,640 -0.24(-2.22%)
Aug 10, 2009 11.19 11.19 10.80 10.82 526,710 -0.38(-3.39%)
Aug 07, 2009 11.51 11.51 11.10 11.20 669,674 -0.14(-1.23%)
Aug 06, 2009 10.75 11.47 10.71 11.34 505,916 +0.67(+6.28%)
Aug 05, 2009 10.50 11.13 10.40 10.67 621,805 +0.19(+1.81%)
Aug 04, 2009 10.90 10.90 10.36 10.48 527,622 -0.37(-3.41%)
Aug 03, 2009 10.50 10.93 10.14 10.85 773,685 +0.43(+4.13%)
Jul 31, 2009 10.02 10.42 10.02 10.42 118,504 +0.28(+2.76%)
Jul 30, 2009 10.15 10.25 9.991 10.14 283,637 +0.14(+1.40%)
Jul 29, 2009 9.940 10.07 9.870 10.00 80,537 -0.04(-0.40%)
Jul 28, 2009 9.890 10.10 9.770 10.04 350,438 +0.05(+0.50%)
Jul 27, 2009 10.06 10.19 9.930 9.990 138,877 +0.04(+0.40%)
Jul 24, 2009 10.02 10.10 9.870 9.950 806 +0.05(+0.51%)
Jul 23, 2009 9.900 10.00 9.830 9.900 285,141 -0.05(-0.50%)
Jul 22, 2009 9.670 9.980 9.550 9.950 136,352 +0.28(+2.90%)
Jul 21, 2009 9.580 9.740 9.500 9.670 221,483 +0.07(+0.73%)
Jul 20, 2009 9.730 9.800 9.420 9.600 297,556 -0.06(-0.62%)
Jul 17, 2009 9.540 9.660 9.300 9.660 400,931 +0.16(+1.68%)
Jul 16, 2009 9.440 9.690 9.320 9.500 365,818 +0.12(+1.28%)
Jul 15, 2009 9.130 9.550 9.080 9.380 487,612 +0.35(+3.88%)
Jul 14, 2009 8.480 9.120 8.480 9.030 359,016 +0.58(+6.86%)
Jul 13, 2009 8.340 8.480 8.290 8.450 135,730 +0.29(+3.55%)
Jul 10, 2009 8.110 8.240 8.060 8.160 110,993 +0.13(+1.62%)
Jul 09, 2009 7.850 8.060 7.520 8.030 302,311 +0.23(+2.95%)
Jul 08, 2009 8.380 8.480 7.650 7.800 319,974 -0.43(-5.22%)
Jul 07, 2009 8.900 8.930 8.190 8.230 196,314 -0.70(-7.84%)
Jul 06, 2009 9.180 9.290 8.850 8.930 240,604 -0.43(-4.59%)
Jul 02, 2009 9.120 9.360 8.830 9.360 239,387 +0.21(+2.30%)
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.