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 (%)
Jan 31, 2014 14.04 14.18 13.87 13.98 902,122 -0.20(-1.41%)
Jan 30, 2014 13.94 14.38 13.94 14.18 1,097,436 +0.42(+3.05%)
Jan 29, 2014 14.24 14.36 13.70 13.76 951,475 -0.48(-3.37%)
Jan 28, 2014 14.24 14.51 13.82 14.24 1,500,034 -0.02(-0.14%)
Jan 27, 2014 14.97 14.99 14.10 14.26 1,594,646 -0.64(-4.30%)
Jan 24, 2014 15.40 15.40 14.52 14.90 1,705,671 -0.59(-3.81%)
Jan 23, 2014 15.60 15.62 15.30 15.49 677,045 -0.07(-0.45%)
Jan 22, 2014 15.50 15.60 15.35 15.56 718,104 +0.06(+0.39%)
Jan 21, 2014 15.76 15.76 15.33 15.50 1,403,208 -0.17(-1.08%)
Jan 17, 2014 15.84 15.67 15.67 15.67 881,000 -0.08(-0.51%)
Jan 16, 2014 15.75 15.86 15.68 15.75 564,920 -0.03(-0.19%)
Jan 15, 2014 15.91 15.96 15.65 15.78 693,435 -0.13(-0.82%)
Jan 14, 2014 15.74 15.92 15.70 15.91 622,149 +0.18(+1.14%)
Jan 13, 2014 15.88 15.95 15.60 15.73 815,342 -0.08(-0.51%)
Jan 10, 2014 15.73 15.83 15.55 15.81 670,795 +0.16(+1.02%)
Jan 09, 2014 15.64 15.93 15.52 15.65 1,237,646 -0.01(-0.06%)
Jan 08, 2014 15.59 15.68 15.35 15.66 889,754 +0.25(+1.62%)
Jan 07, 2014 15.31 15.56 15.20 15.41 1,290,100 +0.21(+1.38%)
Jan 06, 2014 15.00 15.21 14.78 15.20 873,766 +0.24(+1.60%)
Jan 03, 2014 14.76 15.00 14.49 14.96 897,216 +0.40(+2.75%)
Jan 02, 2014 14.85 14.89 14.41 14.56 946,583 -0.24(-1.62%)
Dec 31, 2013 14.50 14.80 14.80 14.80 641,000 +0.36(+2.49%)
Dec 30, 2013 14.44 14.78 14.44 14.44 530,590 -0.08(-0.55%)
Dec 27, 2013 15.03 15.04 14.51 14.52 504,672 -0.35(-2.35%)
Dec 26, 2013 14.60 15.06 14.60 14.87 481,682 +0.27(+1.85%)
Dec 24, 2013 14.57 14.67 14.44 14.60 212,371 +0.10(+0.69%)
Dec 23, 2013 14.37 14.52 14.27 14.50 713,840 +0.23(+1.61%)
Dec 20, 2013 14.55 14.65 14.24 14.27 655,430 -0.19(-1.31%)
Dec 19, 2013 14.30 14.75 14.20 14.46 909,229 +0.08(+0.56%)
Dec 18, 2013 14.65 14.70 14.31 14.38 1,038,235 -0.23(-1.57%)
Dec 17, 2013 14.63 14.70 14.55 14.61 1,354,122 +0.03(+0.21%)
Dec 16, 2013 14.58 14.78 14.53 14.58 680,319 +0.08(+0.55%)
Dec 13, 2013 14.80 14.80 14.35 14.50 719,330 -0.03(-0.21%)
Dec 12, 2013 14.03 14.87 14.03 14.53 950,755 +0.45(+3.20%)
Dec 11, 2013 14.26 14.34 14.03 14.08 409,480 -0.14(-0.98%)
Dec 10, 2013 14.14 14.24 14.11 14.22 684,018 +0.12(+0.85%)
Dec 09, 2013 14.06 14.23 14.00 14.10 572,329 +0.15(+1.08%)
Dec 06, 2013 14.02 14.27 13.95 13.95 573,257 +0.06(+0.43%)
Dec 05, 2013 14.02 14.06 13.85 13.89 514,630 -0.11(-0.79%)
Dec 04, 2013 13.90 14.15 13.80 14.00 635,208 +0.11(+0.79%)
Dec 03, 2013 14.12 14.20 13.88 13.89 750,712 -0.19(-1.35%)
Dec 02, 2013 13.96 14.20 13.90 14.08 878,660 +0.19(+1.37%)
Nov 29, 2013 14.00 14.00 13.87 13.89 246,369 -0.05(-0.36%)
Nov 27, 2013 13.76 13.96 13.70 13.94 784,459 +0.27(+1.98%)
Nov 26, 2013 13.79 13.85 13.57 13.67 1,048,081 -0.05(-0.36%)
Nov 25, 2013 13.71 13.89 13.61 13.72 1,209,722 +0.12(+0.88%)
Nov 22, 2013 13.48 13.76 13.39 13.60 749,793 +0.21(+1.57%)
Nov 21, 2013 13.34 13.73 13.25 13.39 873,816 +0.21(+1.59%)
Nov 20, 2013 13.21 13.36 13.07 13.18 455,615 -0.03(-0.23%)
Nov 19, 2013 13.10 13.29 12.95 13.21 789,388 +0.17(+1.30%)
Nov 18, 2013 13.08 13.25 13.00 13.04 775,727 +0.04(+0.31%)
Nov 15, 2013 12.88 13.00 12.67 13.00 516,761 +0.19(+1.48%)
Nov 14, 2013 13.00 13.15 12.75 12.81 823,289 -0.28(-2.14%)
Nov 12, 2013 13.03 13.17 12.92 13.09 817,717 +0.07(+0.54%)
Nov 11, 2013 12.99 13.24 12.87 13.02 967,533 +0.08(+0.62%)
Nov 08, 2013 12.85 13.14 12.80 12.94 1,810,993 +0.03(+0.23%)
Nov 07, 2013 13.16 13.31 12.89 12.91 2,703,882 -0.20(-1.53%)
Nov 06, 2013 13.10 13.22 12.98 13.11 2,217,571 +0.13(+1.00%)
Nov 05, 2013 13.00 13.05 12.53 12.98 1,003,493 +0.28(+2.20%)
Nov 04, 2013 12.67 12.95 12.58 12.70 757,420 +0.05(+0.40%)
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.