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 28, 2012 9.640 9.660 9.372 9.660 1,103,760 +0.02(+0.21%)
Sep 27, 2012 9.690 9.720 9.584 9.640 1,438,714 +0.09(+0.94%)
Sep 26, 2012 9.720 9.720 9.510 9.550 1,167,390 -0.15(-1.55%)
Sep 25, 2012 9.770 9.890 9.600 9.700 3,193,362 +0.00(+0.00%)
Sep 24, 2012 9.660 9.710 9.510 9.700 1,151,347 +0.05(+0.52%)
Sep 21, 2012 9.660 9.740 9.550 9.650 1,413,798 +0.12(+1.26%)
Sep 20, 2012 9.490 9.585 9.400 9.530 1,650,640 +0.05(+0.53%)
Sep 19, 2012 9.610 9.620 9.350 9.480 1,194,845 -0.17(-1.76%)
Sep 18, 2012 9.700 9.800 9.620 9.650 1,362,468 -0.05(-0.52%)
Sep 17, 2012 9.560 9.700 9.460 9.700 1,481,337 +0.11(+1.15%)
Sep 14, 2012 9.330 9.600 9.330 9.590 2,851,027 +0.43(+4.69%)
Sep 13, 2012 9.170 9.230 9.000 9.160 1,505,062 +0.03(+0.33%)
Sep 12, 2012 8.650 9.130 8.630 9.130 3,014,885 +0.47(+5.43%)
Sep 11, 2012 8.640 8.680 8.550 8.660 603,238 +0.09(+1.05%)
Sep 10, 2012 8.740 8.750 8.520 8.570 747,462 -0.12(-1.38%)
Sep 07, 2012 8.750 8.840 8.580 8.690 630,543 -0.11(-1.25%)
Sep 06, 2012 8.510 8.820 8.490 8.800 1,899,054 +0.37(+4.39%)
Sep 05, 2012 8.280 8.490 8.170 8.430 1,588,867 +0.24(+2.93%)
Sep 04, 2012 7.900 8.270 7.780 8.190 1,109,802 +0.30(+3.80%)
Aug 31, 2012 7.940 7.990 7.780 7.890 443,465 +0.01(+0.13%)
Aug 30, 2012 7.910 7.910 7.730 7.880 658,219 -0.02(-0.25%)
Aug 29, 2012 7.980 8.050 7.870 7.900 800,627 +0.05(+0.64%)
Aug 27, 2012 7.990 7.990 7.790 7.850 806,219 -0.09(-1.13%)
Aug 24, 2012 7.860 8.030 7.750 7.940 663,384 +0.05(+0.63%)
Aug 23, 2012 8.130 8.180 7.880 7.890 661,876 -0.29(-3.55%)
Aug 22, 2012 7.910 8.180 7.870 8.180 972,082 +0.23(+2.89%)
Aug 21, 2012 8.250 8.350 7.840 7.950 1,614,408 -0.25(-3.05%)
Aug 20, 2012 8.190 8.290 7.910 8.200 816,987 -0.10(-1.20%)
Aug 17, 2012 8.290 8.360 8.150 8.300 636,038 +0.05(+0.61%)
Aug 16, 2012 8.280 8.380 8.188 8.250 602,099 +0.02(+0.24%)
Aug 15, 2012 8.560 8.590 8.220 8.230 661,863 -0.29(-3.40%)
Aug 14, 2012 8.480 8.550 8.220 8.520 788,412 +0.12(+1.43%)
Aug 13, 2012 8.390 8.500 8.230 8.400 699,061 +0.01(+0.12%)
Aug 10, 2012 8.620 8.620 8.260 8.390 523,086 -0.09(-1.06%)
Aug 09, 2012 8.630 8.680 8.450 8.480 597,174 -0.07(-0.82%)
Aug 08, 2012 8.330 8.680 8.110 8.550 2,185,900 +0.15(+1.79%)
Aug 07, 2012 8.160 8.620 8.100 8.400 2,322,476 +0.43(+5.40%)
Aug 06, 2012 7.940 8.100 7.800 7.970 565,167 +0.11(+1.40%)
Aug 03, 2012 8.170 8.250 7.720 7.860 1,243,413 -0.08(-1.01%)
Aug 02, 2012 7.250 8.000 7.150 7.940 2,423,059 +0.83(+11.67%)
Aug 01, 2012 7.270 7.340 7.020 7.110 792,681 -0.14(-1.93%)
Jul 31, 2012 7.050 7.340 7.020 7.250 745,984 +0.17(+2.40%)
Jul 30, 2012 7.120 7.190 6.940 7.080 862,296 -0.04(-0.56%)
Jul 27, 2012 6.860 7.190 6.860 7.120 953,162 +0.28(+4.09%)
Jul 26, 2012 6.900 7.040 6.840 6.840 488,824 -0.06(-0.87%)
Jul 25, 2012 7.000 7.050 6.880 6.900 553,183 +0.02(+0.29%)
Jul 24, 2012 6.980 6.990 6.850 6.880 581,124 -0.12(-1.71%)
Jul 23, 2012 6.970 7.000 6.850 7.000 1,566,110 -0.05(-0.71%)
Jul 20, 2012 7.140 7.140 6.920 7.050 663,146 -0.17(-2.35%)
Jul 19, 2012 7.350 7.350 7.060 7.220 778,817 -0.10(-1.37%)
Jul 18, 2012 7.160 7.359 7.150 7.320 341,660 +0.12(+1.67%)
Jul 17, 2012 7.270 7.270 7.090 7.200 268,801 -0.04(-0.55%)
Jul 16, 2012 7.330 7.400 7.140 7.240 205,245 -0.13(-1.76%)
Jul 13, 2012 7.290 7.440 7.264 7.370 372,091 +0.07(+0.96%)
Jul 12, 2012 7.170 7.320 7.160 7.300 430,176 +0.08(+1.11%)
Jul 11, 2012 7.270 7.310 7.170 7.220 258,534 +0.00(+0.00%)
Jul 10, 2012 7.390 7.510 7.210 7.220 468,366 -0.16(-2.17%)
Jul 09, 2012 7.440 7.540 7.330 7.380 368,174 -0.11(-1.47%)
Jul 06, 2012 7.480 7.530 7.410 7.490 278,292 -0.10(-1.32%)
Jul 05, 2012 7.490 7.610 7.400 7.590 316,555 +0.03(+0.40%)
Jul 03, 2012 7.570 7.600 7.470 7.560 353,520 +0.00(+0.00%)
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.