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, 2018 2.060 2.070 1.930 1.950 1,216,598 -0.10(-4.88%)
Apr 27, 2018 2.070 2.070 2.030 2.050 461,683 -0.02(-0.97%)
Apr 26, 2018 2.040 2.095 1.991 2.070 605,120 +0.04(+1.97%)
Apr 25, 2018 2.040 2.140 2.030 2.030 1,107,513 +0.00(+0.00%)
Apr 24, 2018 2.220 2.240 1.990 2.030 3,186,469 -0.19(-8.56%)
Apr 23, 2018 2.320 2.320 2.200 2.220 1,030,467 -0.11(-4.72%)
Apr 20, 2018 2.280 2.340 2.220 2.330 829,628 +0.06(+2.64%)
Apr 19, 2018 2.260 2.281 2.210 2.270 1,029,516 -0.01(-0.44%)
Apr 18, 2018 2.250 2.320 2.210 2.280 884,178 +0.03(+1.33%)
Apr 17, 2018 2.300 2.355 2.250 2.250 1,169,804 -0.05(-2.17%)
Apr 16, 2018 2.340 2.350 2.210 2.300 1,298,285 -0.04(-1.71%)
Apr 13, 2018 2.360 2.370 2.270 2.340 580,288 -0.01(-0.43%)
Apr 12, 2018 2.320 2.380 2.260 2.350 626,815 +0.05(+2.17%)
Apr 11, 2018 2.260 2.340 2.210 2.300 1,542,633 +0.02(+0.88%)
Apr 10, 2018 2.200 2.290 2.137 2.280 2,231,480 +0.02(+0.88%)
Apr 09, 2018 2.290 2.350 2.180 2.260 1,147,289 -0.01(-0.44%)
Apr 06, 2018 2.430 2.470 2.255 2.270 1,371,946 -0.17(-6.97%)
Apr 05, 2018 2.670 2.670 2.370 2.440 1,437,817 -0.20(-7.58%)
Apr 04, 2018 2.570 2.660 2.530 2.640 383,103 +0.02(+0.76%)
Apr 03, 2018 2.650 2.690 2.570 2.620 341,448 -0.03(-1.13%)
Apr 02, 2018 2.670 2.700 2.610 2.650 373,461 -0.02(-0.75%)
Mar 29, 2018 2.670 2.670 2.670 0 +0.00(+0.00%)
Mar 28, 2018 2.690 2.740 2.650 2.670 396,611 -0.05(-1.84%)
Mar 27, 2018 2.740 2.750 2.665 2.720 347,065 -0.01(-0.37%)
Mar 26, 2018 2.690 2.770 2.650 2.730 333,771 +0.04(+1.49%)
Mar 23, 2018 2.720 2.749 2.650 2.690 260,424 -0.01(-0.37%)
Mar 22, 2018 2.760 2.775 2.650 2.700 494,581 -0.08(-2.88%)
Mar 21, 2018 2.760 2.800 2.750 2.780 1,186,329 +0.07(+2.58%)
Mar 20, 2018 2.720 2.760 2.670 2.710 322,480 -0.01(-0.37%)
Mar 19, 2018 2.770 2.790 2.690 2.720 367,647 -0.03(-1.09%)
Mar 16, 2018 2.710 2.800 2.710 2.750 260,039 +0.04(+1.48%)
Mar 15, 2018 2.770 2.781 2.700 2.710 246,932 -0.05(-1.81%)
Mar 14, 2018 2.810 2.810 2.745 2.760 556,480 -0.03(-1.08%)
Mar 13, 2018 2.830 2.830 2.745 2.790 253,080 -0.03(-1.06%)
Mar 12, 2018 2.790 2.850 2.761 2.820 404,739 +0.02(+0.71%)
Mar 09, 2018 2.770 2.810 2.730 2.800 501,192 +0.05(+1.82%)
Mar 08, 2018 2.780 2.790 2.710 2.750 318,154 +0.01(+0.36%)
Mar 07, 2018 2.780 2.560 2.740 1,320,923 -0.01(-0.36%)
Mar 06, 2018 2.800 2.840 2.720 2.750 453,653 -0.04(-1.43%)
Mar 05, 2018 2.650 2.800 2.650 2.790 461,071 +0.14(+5.28%)
Mar 02, 2018 2.610 2.650 2.550 2.650 231,134 +0.02(+0.76%)
Mar 01, 2018 2.670 2.685 2.590 2.630 585,297 -0.04(-1.50%)
Feb 28, 2018 2.710 2.770 2.560 2.670 510,594 -0.04(-1.48%)
Feb 27, 2018 2.730 2.790 2.660 2.710 510,589 -0.05(-1.81%)
Feb 26, 2018 2.730 2.820 2.690 2.760 1,009,494 +0.10(+3.76%)
Feb 23, 2018 2.500 2.690 2.460 2.660 416,914 +0.13(+5.14%)
Feb 22, 2018 2.530 2.530 798,636 -0.10(-3.80%)
Feb 21, 2018 2.610 2.720 2.600 2.630 895,698 +0.02(+0.77%)
Feb 20, 2018 2.690 2.690 2.550 2.610 1,282,836 +0.02(+0.77%)
Feb 16, 2018 2.590 2.590 2.590 0 +0.14(+5.71%)
Feb 15, 2018 2.410 2.470 2.310 2.450 673,418 +0.04(+1.66%)
Feb 14, 2018 2.340 2.480 2.310 2.410 370,549 +0.04(+1.69%)
Feb 13, 2018 2.430 2.430 2.260 2.370 864,063 -0.05(-2.07%)
Feb 12, 2018 2.360 2.475 2.300 2.420 835,164 +0.09(+3.86%)
Feb 09, 2018 2.260 2.380 2.160 2.330 983,941 +0.08(+3.56%)
Feb 08, 2018 2.290 2.360 2.210 2.250 811,482 -0.04(-1.75%)
Feb 07, 2018 2.390 2.397 2.250 2.290 1,877,280 -0.10(-4.18%)
Feb 06, 2018 2.420 2.485 2.270 2.390 780,917 -0.10(-4.21%)
Feb 05, 2018 2.570 2.599 2.450 2.495 624,021 -0.07(-2.92%)
Feb 02, 2018 2.450 2.590 2.450 2.570 1,151,592 +0.08(+3.21%)
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.