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, 2013 9.760 9.990 9.710 9.900 731,821 +0.09(+0.92%)
Jan 30, 2013 9.850 9.880 9.725 9.810 952,788 +0.02(+0.20%)
Jan 29, 2013 9.760 9.850 9.660 9.790 916,514 +0.05(+0.51%)
Jan 28, 2013 9.640 9.790 9.610 9.740 819,498 +0.15(+1.56%)
Jan 25, 2013 9.520 9.640 9.452 9.590 702,085 +0.15(+1.59%)
Jan 24, 2013 9.290 9.480 9.260 9.440 1,294,061 +0.18(+1.94%)
Jan 23, 2013 9.360 9.410 9.190 9.260 584,843 -0.12(-1.28%)
Jan 22, 2013 9.130 9.440 9.010 9.380 1,952,762 +0.01(+0.11%)
Jan 18, 2013 9.380 9.470 9.320 9.370 530,225 +0.00(+0.00%)
Jan 17, 2013 9.220 9.500 9.220 9.370 897,731 +0.20(+2.18%)
Jan 16, 2013 9.300 9.300 9.160 9.170 518,478 -0.11(-1.19%)
Jan 15, 2013 9.340 9.390 9.250 9.280 777,302 -0.10(-1.07%)
Jan 14, 2013 9.370 9.480 9.300 9.380 995,262 +0.01(+0.11%)
Jan 11, 2013 9.420 9.510 9.250 9.370 1,486,179 +0.00(+0.00%)
Jan 10, 2013 9.260 9.430 9.250 9.370 1,262,659 +0.08(+0.86%)
Jan 09, 2013 9.440 9.550 9.260 9.290 1,569,578 -0.17(-1.80%)
Jan 08, 2013 9.550 9.650 9.350 9.460 1,609,790 -0.23(-2.37%)
Jan 07, 2013 9.760 9.859 9.610 9.690 507,407 -0.16(-1.62%)
Jan 04, 2013 9.880 9.960 9.740 9.850 962,129 -0.02(-0.20%)
Jan 03, 2013 9.860 9.970 9.660 9.870 1,171,339 +0.02(+0.20%)
Jan 02, 2013 9.850 9.900 9.500 9.850 836,168 +0.35(+3.68%)
Dec 31, 2012 9.340 9.500 9.265 9.500 507,945 +0.16(+1.71%)
Dec 28, 2012 9.300 9.470 9.290 9.340 317,377 -0.03(-0.32%)
Dec 27, 2012 9.430 9.500 9.320 9.370 387,546 -0.03(-0.32%)
Dec 26, 2012 9.290 9.450 9.220 9.400 911,141 +0.11(+1.18%)
Dec 24, 2012 9.320 9.420 9.280 9.290 199,789 -0.07(-0.75%)
Dec 21, 2012 9.360 9.508 9.250 9.360 820,449 -0.07(-0.74%)
Dec 20, 2012 9.490 9.490 9.230 9.430 1,571,951 -0.09(-0.95%)
Dec 19, 2012 9.580 9.640 9.480 9.520 365,994 -0.05(-0.52%)
Dec 18, 2012 9.350 9.620 9.290 9.570 681,492 +0.28(+3.01%)
Dec 17, 2012 9.340 9.450 9.200 9.290 1,016,146 -0.06(-0.64%)
Dec 14, 2012 9.510 9.660 9.350 9.350 576,045 -0.22(-2.30%)
Dec 13, 2012 9.770 9.800 9.560 9.570 322,793 -0.16(-1.64%)
Dec 12, 2012 9.550 9.800 9.451 9.730 640,268 +0.17(+1.78%)
Dec 11, 2012 9.700 9.700 9.500 9.560 309,895 -0.06(-0.62%)
Dec 10, 2012 9.600 9.640 9.500 9.620 288,961 -0.03(-0.31%)
Dec 07, 2012 9.450 9.650 9.340 9.650 386,953 +0.20(+2.12%)
Dec 06, 2012 9.410 9.480 9.300 9.450 452,956 +0.02(+0.21%)
Dec 05, 2012 9.570 9.570 9.300 9.430 458,375 -0.03(-0.32%)
Dec 04, 2012 9.460 9.640 9.350 9.460 332,854 -0.06(-0.63%)
Nov 30, 2012 9.500 9.580 9.450 9.520 405,643 +0.08(+0.85%)
Nov 29, 2012 9.350 9.560 9.300 9.440 447,581 +0.14(+1.51%)
Nov 28, 2012 9.350 9.350 9.230 9.300 177,654 -0.05(-0.53%)
Nov 27, 2012 9.300 9.390 9.130 9.350 405,734 +0.06(+0.65%)
Nov 26, 2012 9.300 9.340 9.162 9.290 331,506 -0.04(-0.43%)
Nov 23, 2012 9.190 9.330 9.100 9.330 214,905 +0.22(+2.41%)
Nov 21, 2012 9.100 9.200 8.980 9.110 275,522 +0.03(+0.33%)
Nov 20, 2012 9.110 9.130 8.990 9.080 339,180 +0.04(+0.44%)
Nov 19, 2012 9.020 9.250 9.020 9.040 259,814 +0.13(+1.46%)
Nov 16, 2012 8.900 9.030 8.670 8.910 521,108 +0.07(+0.79%)
Nov 15, 2012 8.800 8.870 8.590 8.840 531,704 +0.10(+1.14%)
Nov 14, 2012 9.060 9.090 8.550 8.740 873,839 -0.27(-3.00%)
Nov 13, 2012 9.100 9.150 8.950 9.010 512,888 -0.11(-1.21%)
Nov 12, 2012 9.350 9.470 9.070 9.120 661,809 -0.20(-2.15%)
Nov 09, 2012 9.110 9.410 8.950 9.320 704,326 +0.14(+1.53%)
Nov 08, 2012 9.400 9.500 9.170 9.180 534,328 -0.10(-1.08%)
Nov 07, 2012 9.610 9.670 9.200 9.280 1,016,588 -0.58(-5.88%)
Nov 06, 2012 9.870 10.02 9.850 9.860 791,194 +0.00(+0.00%)
Nov 05, 2012 10.03 10.21 9.860 9.860 559,598 -0.14(-1.40%)
Nov 02, 2012 9.990 10.27 9.800 10.00 916,665 -0.02(-0.20%)
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.