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, 2015 12.96 13.04 12.84 12.91 372,122 -0.08(-0.62%)
Apr 29, 2015 12.97 13.02 12.80 12.99 285,755 -0.02(-0.15%)
Apr 28, 2015 12.96 13.02 12.74 13.01 762,651 +0.05(+0.39%)
Apr 27, 2015 12.95 13.06 12.88 12.96 473,359 +0.02(+0.15%)
Apr 24, 2015 12.74 12.99 12.70 12.94 426,288 +0.21(+1.65%)
Apr 23, 2015 12.77 12.82 12.71 12.73 782,619 +0.00(+0.00%)
Apr 22, 2015 12.75 12.83 12.64 12.73 560,698 +0.03(+0.24%)
Apr 21, 2015 12.84 12.90 12.57 12.70 674,053 -0.12(-0.94%)
Apr 20, 2015 12.85 12.90 12.74 12.82 482,813 +0.06(+0.47%)
Apr 17, 2015 12.65 12.81 12.65 12.76 470,070 -0.04(-0.31%)
Apr 16, 2015 12.73 12.87 12.62 12.80 568,295 +0.10(+0.79%)
Apr 15, 2015 12.62 12.73 12.55 12.70 791,529 +0.05(+0.40%)
Apr 14, 2015 12.66 12.73 12.53 12.65 1,882,557 +0.00(+0.00%)
Apr 13, 2015 12.69 12.69 12.39 12.65 924,811 -0.04(-0.32%)
Apr 10, 2015 12.73 12.77 12.63 12.69 498,661 -0.05(-0.39%)
Apr 09, 2015 12.70 12.78 12.68 12.74 299,611 +0.03(+0.24%)
Apr 08, 2015 12.39 12.75 12.39 12.71 381,859 +0.08(+0.63%)
Apr 07, 2015 12.73 12.75 12.60 12.63 891,390 -0.09(-0.71%)
Apr 06, 2015 12.67 12.79 12.61 12.72 344,928 +0.01(+0.08%)
Apr 02, 2015 12.65 12.71 12.71 12.71 517,600 +0.06(+0.47%)
Apr 01, 2015 12.64 12.77 12.62 12.65 473,290 +0.01(+0.08%)
Mar 31, 2015 12.50 12.72 12.40 12.64 483,812 +0.04(+0.32%)
Mar 30, 2015 12.49 12.69 12.34 12.60 432,107 +0.25(+2.02%)
Mar 27, 2015 12.12 12.41 12.09 12.35 675,570 +0.21(+1.73%)
Mar 26, 2015 12.03 12.14 11.72 12.14 746,772 +0.04(+0.33%)
Mar 25, 2015 12.49 12.55 12.06 12.10 1,145,847 -0.42(-3.35%)
Mar 24, 2015 12.51 12.56 12.37 12.52 329,100 +0.02(+0.16%)
Mar 23, 2015 12.48 12.55 12.36 12.50 860,689 +0.02(+0.16%)
Mar 20, 2015 12.46 12.57 12.33 12.48 817,956 +0.13(+1.05%)
Mar 19, 2015 12.34 12.39 12.24 12.35 201,610 -0.01(-0.08%)
Mar 18, 2015 12.28 12.39 12.17 12.36 302,810 -0.02(-0.16%)
Mar 17, 2015 12.34 12.43 12.28 12.38 371,277 +0.01(+0.08%)
Mar 16, 2015 12.44 12.44 12.15 12.37 481,710 -0.03(-0.24%)
Mar 13, 2015 12.46 12.48 12.26 12.40 356,781 -0.11(-0.88%)
Mar 12, 2015 12.45 12.54 12.34 12.51 326,465 +0.10(+0.81%)
Mar 11, 2015 12.53 12.55 12.32 12.41 375,623 -0.08(-0.64%)
Mar 10, 2015 12.45 12.60 12.40 12.49 660,302 -0.05(-0.40%)
Mar 09, 2015 12.45 12.59 12.43 12.54 383,321 +0.11(+0.88%)
Mar 06, 2015 12.61 12.67 12.40 12.43 379,414 -0.19(-1.51%)
Mar 05, 2015 12.70 12.77 12.56 12.62 400,570 +0.01(+0.08%)
Mar 04, 2015 12.58 12.66 12.52 12.61 373,946 +0.02(+0.16%)
Mar 03, 2015 12.50 12.61 12.48 12.59 440,801 +0.11(+0.88%)
Mar 02, 2015 12.30 12.57 12.28 12.48 411,192 +0.16(+1.30%)
Feb 27, 2015 12.28 12.39 12.19 12.32 410,386 +0.00(+0.00%)
Feb 26, 2015 12.57 12.57 12.24 12.32 374,693 -0.24(-1.91%)
Feb 25, 2015 12.55 12.81 12.35 12.56 524,780 +0.23(+1.87%)
Feb 24, 2015 12.40 12.40 12.23 12.33 341,327 -0.03(-0.24%)
Feb 23, 2015 12.35 12.42 12.12 12.36 756,114 +0.01(+0.08%)
Feb 20, 2015 12.35 12.36 12.05 12.35 554,857 -0.02(-0.16%)
Feb 19, 2015 12.00 12.48 12.00 12.37 514,602 +0.34(+2.83%)
Feb 18, 2015 11.80 12.06 11.76 12.03 428,019 +0.18(+1.52%)
Feb 17, 2015 11.88 11.93 11.62 11.85 443,857 -0.08(-0.67%)
Feb 13, 2015 12.08 11.93 11.93 11.93 495,200 -0.14(-1.16%)
Feb 12, 2015 12.34 12.34 11.96 12.07 571,643 -0.53(-4.21%)
Feb 11, 2015 12.50 12.68 12.39 12.60 768,981 +0.05(+0.40%)
Feb 10, 2015 12.95 12.99 12.41 12.55 1,377,722 -0.30(-2.33%)
Feb 09, 2015 12.95 13.15 12.81 12.85 758,471 -0.10(-0.77%)
Feb 06, 2015 12.58 12.97 12.44 12.95 1,196,090 +0.48(+3.85%)
Feb 05, 2015 12.30 12.50 11.96 12.47 1,172,930 +0.48(+4.00%)
Feb 04, 2015 12.00 12.15 11.61 11.99 725,972 +0.02(+0.17%)
Feb 03, 2015 11.30 11.99 11.30 11.97 805,303 +0.74(+6.59%)
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.