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 29, 2017 3.080 3.230 3.060 3.220 586,438 +0.14(+4.55%)
Sep 28, 2017 3.050 3.130 3.010 3.080 684,507 +0.01(+0.33%)
Sep 27, 2017 3.050 3.110 3.020 3.070 405,599 +0.02(+0.66%)
Sep 26, 2017 3.080 3.100 2.960 3.050 368,619 -0.03(-0.97%)
Sep 25, 2017 3.150 3.180 3.010 3.080 585,530 -0.08(-2.53%)
Sep 22, 2017 2.930 3.230 2.920 3.160 1,221,805 +0.22(+7.48%)
Sep 21, 2017 2.870 2.990 2.870 2.940 635,164 +0.06(+2.08%)
Sep 20, 2017 2.880 2.900 2.850 2.880 487,261 +0.00(+0.00%)
Sep 19, 2017 2.880 2.890 2.860 2.880 342,284 +0.01(+0.35%)
Sep 18, 2017 2.880 2.910 2.850 2.870 281,091 -0.01(-0.35%)
Sep 15, 2017 2.890 2.910 2.870 2.880 203,932 -0.01(-0.35%)
Sep 14, 2017 2.890 2.910 2.870 2.890 209,626 +0.02(+0.70%)
Sep 13, 2017 2.870 2.900 2.850 2.870 176,003 -0.03(-1.03%)
Sep 12, 2017 2.950 2.870 2.900 196,107 -0.01(-0.34%)
Sep 11, 2017 2.900 2.951 2.880 2.910 331,710 -0.05(-1.69%)
Sep 08, 2017 2.880 3.000 2.880 2.960 971,621 +0.11(+3.86%)
Sep 07, 2017 2.860 2.900 2.850 2.850 236,200 -0.01(-0.35%)
Sep 06, 2017 2.890 2.960 2.860 2.860 372,150 -0.05(-1.72%)
Sep 05, 2017 2.870 2.930 2.860 2.910 484,756 +0.03(+1.04%)
Sep 01, 2017 2.850 2.950 2.850 2.880 253,936 +0.02(+0.70%)
Aug 31, 2017 2.870 2.910 2.860 2.860 150,160 -0.01(-0.35%)
Aug 30, 2017 2.880 2.890 2.850 2.870 331,120 +0.01(+0.35%)
Aug 29, 2017 2.850 2.890 2.840 2.860 185,583 -0.03(-1.04%)
Aug 28, 2017 2.870 2.940 2.860 2.890 227,119 +0.00(+0.00%)
Aug 25, 2017 2.900 2.950 2.870 2.890 261,601 -0.01(-0.34%)
Aug 24, 2017 2.940 2.940 2.870 2.900 233,048 -0.01(-0.34%)
Aug 23, 2017 2.880 2.950 2.850 2.910 401,490 +0.03(+1.04%)
Aug 22, 2017 2.980 2.980 2.850 2.880 634,217 -0.07(-2.37%)
Aug 21, 2017 2.960 2.970 2.900 2.950 535,488 +0.00(+0.00%)
Aug 18, 2017 2.960 2.980 2.940 2.950 333,577 -0.03(-1.01%)
Aug 17, 2017 2.930 2.990 2.910 2.980 525,248 +0.06(+2.05%)
Aug 16, 2017 2.920 2.950 2.890 2.920 311,760 +0.03(+1.04%)
Aug 15, 2017 3.000 3.000 2.890 2.890 310,717 -0.12(-3.99%)
Aug 14, 2017 2.950 3.070 2.948 3.010 635,410 +0.08(+2.73%)
Aug 11, 2017 2.830 2.970 2.800 2.930 491,077 +0.04(+1.38%)
Aug 10, 2017 2.990 3.020 2.890 2.890 528,404 -0.11(-3.67%)
Aug 09, 2017 3.020 3.020 2.930 3.000 627,147 -0.03(-0.99%)
Aug 08, 2017 2.970 3.100 2.940 3.030 1,921,104 +0.04(+1.34%)
Aug 07, 2017 2.930 3.030 2.901 2.990 375,526 +0.11(+3.82%)
Aug 04, 2017 2.950 2.980 2.880 2.880 532,292 -0.06(-2.04%)
Aug 03, 2017 2.980 2.985 2.940 2.940 784,935 -0.03(-1.01%)
Aug 02, 2017 3.180 3.180 2.920 2.970 1,570,838 -0.14(-4.50%)
Aug 01, 2017 3.050 3.150 3.000 3.110 657,464 +0.10(+3.32%)
Jul 31, 2017 2.950 3.050 2.950 3.010 614,596 +0.05(+1.69%)
Jul 28, 2017 3.020 3.040 2.930 2.960 976,233 -0.04(-1.33%)
Jul 27, 2017 3.080 3.080 2.920 3.000 1,386,224 -0.06(-1.96%)
Jul 26, 2017 3.120 3.210 3.050 3.060 1,117,592 -0.05(-1.61%)
Jul 25, 2017 3.060 3.135 3.050 3.110 465,542 +0.04(+1.30%)
Jul 24, 2017 3.070 3.100 3.010 3.070 763,891 -0.01(-0.32%)
Jul 21, 2017 3.050 3.100 3.050 3.080 190,157 +0.00(+0.00%)
Jul 20, 2017 3.070 3.100 3.060 3.080 206,311 +0.01(+0.33%)
Jul 19, 2017 3.050 3.150 3.050 3.070 497,317 +0.02(+0.66%)
Jul 18, 2017 3.010 3.095 2.945 3.050 596,962 +0.03(+0.99%)
Jul 17, 2017 3.120 3.160 3.020 3.020 400,942 -0.08(-2.58%)
Jul 14, 2017 3.230 2.860 3.100 1,617,342 +0.24(+8.39%)
Jul 13, 2017 2.850 2.980 2.840 2.860 958,992 -0.02(-0.69%)
Jul 12, 2017 3.040 3.070 2.840 2.880 1,033,059 -0.11(-3.68%)
Jul 11, 2017 2.930 3.050 2.930 2.990 723,821 +0.04(+1.36%)
Jul 10, 2017 2.890 3.060 2.860 2.950 1,241,660 +0.07(+2.43%)
Jul 07, 2017 2.860 2.890 2.820 2.880 336,909 +0.02(+0.70%)
Jul 06, 2017 2.870 2.910 2.840 2.860 892,708 +0.00(+0.00%)
Jul 05, 2017 2.820 2.880 2.740 2.860 908,303 +0.04(+1.42%)
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.