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 30, 2016 4.620 4.620 4.330 4.340 1,489,132 -0.15(-3.34%)
Sep 29, 2016 4.320 4.780 4.100 4.490 4,126,533 +0.24(+5.65%)
Sep 28, 2016 3.980 4.550 3.920 4.250 2,066,423 +0.23(+5.72%)
Sep 27, 2016 3.980 4.020 3.950 4.020 269,237 +0.01(+0.25%)
Sep 26, 2016 3.920 4.010 3.908 4.010 593,933 +0.06(+1.52%)
Sep 23, 2016 4.000 4.057 3.900 3.950 172,176 -0.06(-1.50%)
Sep 22, 2016 4.020 4.140 3.980 4.010 392,962 +0.00(+0.00%)
Sep 21, 2016 4.010 4.010 3.945 4.010 318,927 +0.00(+0.00%)
Sep 20, 2016 4.010 4.010 3.940 4.010 337,840 -0.02(-0.50%)
Sep 19, 2016 4.010 4.070 3.960 4.030 321,009 -0.01(-0.25%)
Sep 16, 2016 3.960 4.040 3.920 4.040 635,494 +0.04(+1.00%)
Sep 15, 2016 3.990 4.030 3.960 4.000 402,004 +0.00(+0.00%)
Sep 14, 2016 3.970 4.030 3.960 4.000 334,809 +0.00(+0.00%)
Sep 13, 2016 3.980 4.010 3.880 4.000 479,823 -0.04(-0.99%)
Sep 12, 2016 3.950 4.070 3.891 4.040 945,355 +0.06(+1.51%)
Sep 09, 2016 3.980 4.050 3.960 3.980 281,523 -0.05(-1.24%)
Sep 08, 2016 3.960 4.210 3.960 4.030 626,844 +0.06(+1.51%)
Sep 07, 2016 3.880 3.985 3.880 3.970 1,478,378 +0.06(+1.53%)
Sep 06, 2016 3.900 3.910 3.870 3.910 260,010 +0.04(+1.03%)
Sep 02, 2016 3.850 3.870 3.870 3.870 326,200 +0.04(+1.04%)
Sep 01, 2016 3.840 3.870 3.750 3.830 309,474 -0.04(-1.03%)
Aug 31, 2016 3.840 3.910 3.830 3.870 368,324 +0.04(+1.04%)
Aug 30, 2016 3.900 3.930 3.824 3.830 297,790 -0.07(-1.79%)
Aug 29, 2016 3.870 3.940 3.860 3.900 189,680 -0.01(-0.26%)
Aug 26, 2016 3.910 3.960 3.855 3.910 361,209 -0.07(-1.76%)
Aug 25, 2016 3.780 4.000 3.720 3.980 767,485 -0.04(-1.00%)
Aug 24, 2016 4.020 4.040 3.920 4.020 700,013 -0.02(-0.50%)
Aug 23, 2016 4.080 4.100 3.980 4.040 645,545 -0.06(-1.46%)
Aug 22, 2016 3.980 4.130 3.920 4.100 879,763 +0.12(+3.02%)
Aug 19, 2016 4.150 4.160 3.870 3.980 1,232,947 -0.22(-5.24%)
Aug 18, 2016 3.930 4.300 3.880 4.200 1,686,803 +0.26(+6.60%)
Aug 17, 2016 3.710 4.000 3.710 3.940 2,361,055 +0.24(+6.49%)
Aug 16, 2016 3.630 3.710 3.620 3.700 361,015 +0.05(+1.37%)
Aug 15, 2016 3.660 3.690 3.560 3.650 1,174,970 +0.03(+0.83%)
Aug 12, 2016 3.470 3.620 3.450 3.620 129,975 +0.11(+3.13%)
Aug 11, 2016 3.550 3.575 3.495 3.510 285,015 -0.04(-1.13%)
Aug 10, 2016 3.670 3.700 3.500 3.550 768,929 -0.03(-0.84%)
Aug 09, 2016 3.610 3.640 3.562 3.580 333,117 +0.00(+0.00%)
Aug 08, 2016 3.630 3.680 3.580 3.580 405,776 -0.05(-1.38%)
Aug 05, 2016 3.580 3.700 3.570 3.630 614,850 +0.04(+1.11%)
Aug 04, 2016 3.650 3.720 3.550 3.590 582,881 -0.11(-2.97%)
Aug 03, 2016 3.770 3.809 3.680 3.700 1,179,982 -0.06(-1.60%)
Aug 02, 2016 3.510 3.860 3.450 3.760 2,414,240 +0.41(+12.24%)
Aug 01, 2016 3.330 3.395 3.300 3.350 414,612 -0.01(-0.30%)
Jul 29, 2016 3.320 3.400 3.300 3.360 284,038 +0.01(+0.30%)
Jul 28, 2016 3.420 3.420 3.250 3.350 549,744 -0.07(-2.05%)
Jul 27, 2016 3.320 3.450 3.313 3.420 347,952 +0.08(+2.40%)
Jul 26, 2016 3.340 3.379 3.300 3.340 214,355 +0.05(+1.52%)
Jul 25, 2016 3.250 3.390 3.250 3.290 240,424 +0.00(+0.00%)
Jul 22, 2016 3.320 3.360 3.290 3.290 210,455 -0.06(-1.79%)
Jul 21, 2016 3.420 3.450 3.350 3.350 179,637 -0.05(-1.47%)
Jul 20, 2016 3.320 3.450 3.210 3.400 476,322 +0.06(+1.80%)
Jul 19, 2016 3.430 3.450 3.340 3.340 256,617 -0.09(-2.62%)
Jul 18, 2016 3.510 3.554 3.400 3.430 386,034 -0.13(-3.65%)
Jul 15, 2016 3.560 3.580 3.510 3.560 362,886 +0.02(+0.56%)
Jul 14, 2016 3.480 3.560 3.370 3.540 516,476 +0.06(+1.72%)
Jul 13, 2016 3.440 3.535 3.410 3.480 497,841 +0.01(+0.29%)
Jul 12, 2016 3.510 3.560 3.400 3.470 933,227 -0.12(-3.34%)
Jul 11, 2016 3.600 3.600 3.390 3.590 802,075 -0.08(-2.18%)
Jul 08, 2016 3.630 3.740 3.610 3.670 614,313 +0.06(+1.66%)
Jul 07, 2016 3.590 3.690 3.490 3.610 616,368 +0.00(+0.00%)
Jul 06, 2016 3.610 3.630 3.530 3.610 807,388 -0.03(-0.82%)
Jul 05, 2016 3.750 3.820 3.630 3.640 1,697,055 -0.20(-5.21%)
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.