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 28, 2017 2.370 2.490 2.350 2.400 1,478,530 +0.04(+1.69%)
Apr 27, 2017 2.450 2.460 2.330 2.360 657,914 -0.11(-4.45%)
Apr 26, 2017 2.420 2.470 2.390 2.470 717,026 +0.07(+2.92%)
Apr 25, 2017 2.320 2.410 2.300 2.400 596,938 +0.08(+3.45%)
Apr 24, 2017 2.190 2.410 2.177 2.320 685,181 +0.16(+7.41%)
Apr 21, 2017 2.220 2.280 2.150 2.160 367,898 -0.08(-3.57%)
Apr 20, 2017 2.210 2.280 2.210 2.240 412,450 +0.05(+2.28%)
Apr 19, 2017 2.210 2.260 2.190 2.190 197,332 -0.02(-0.90%)
Apr 18, 2017 2.210 2.230 2.180 2.210 216,841 -0.01(-0.45%)
Apr 17, 2017 2.200 2.230 2.180 2.220 251,666 +0.02(+0.91%)
Apr 13, 2017 2.250 2.250 2.200 2.200 387,016 -0.05(-2.22%)
Apr 12, 2017 2.260 2.290 2.230 2.250 276,905 +0.00(+0.00%)
Apr 11, 2017 2.240 2.300 2.210 2.250 307,129 +0.01(+0.45%)
Apr 10, 2017 2.310 2.320 2.200 2.240 718,129 -0.11(-4.68%)
Apr 07, 2017 2.250 2.350 2.230 2.350 428,762 +0.09(+3.98%)
Apr 06, 2017 2.250 2.310 2.210 2.260 342,254 +0.01(+0.44%)
Apr 05, 2017 2.300 2.330 2.250 2.250 654,395 -0.04(-1.75%)
Apr 04, 2017 2.320 2.370 2.250 2.290 463,343 -0.04(-1.72%)
Apr 03, 2017 2.280 2.360 2.210 2.330 590,369 +0.07(+3.10%)
Mar 31, 2017 2.200 2.280 2.200 2.260 688,125 +0.06(+2.73%)
Mar 30, 2017 2.220 2.250 2.190 2.200 894,721 +0.00(+0.00%)
Mar 29, 2017 2.200 2.220 2.160 2.200 953,139 -0.02(-0.90%)
Mar 28, 2017 2.280 2.296 2.210 2.220 1,067,180 -0.07(-3.06%)
Mar 27, 2017 2.280 2.290 2.240 2.290 667,352 -0.01(-0.43%)
Mar 24, 2017 2.320 2.370 2.280 2.300 640,632 -0.04(-1.71%)
Mar 23, 2017 2.430 2.487 2.300 2.340 831,873 -0.08(-3.31%)
Mar 22, 2017 2.400 2.500 2.380 2.420 1,192,497 +0.04(+1.68%)
Mar 21, 2017 2.280 2.400 2.150 2.380 2,610,284 +0.08(+3.48%)
Mar 20, 2017 2.370 2.390 2.290 2.300 982,515 -0.09(-3.77%)
Mar 17, 2017 2.510 2.516 2.290 2.390 1,780,054 -0.12(-4.78%)
Mar 16, 2017 2.530 2.590 2.490 2.510 607,041 -0.03(-1.18%)
Mar 15, 2017 2.530 2.600 2.500 2.540 1,037,334 +0.04(+1.60%)
Mar 14, 2017 2.500 2.570 2.420 2.500 1,022,524 -0.04(-1.57%)
Mar 13, 2017 2.550 2.650 2.520 2.540 782,462 -0.02(-0.78%)
Mar 10, 2017 2.560 2.600 2.500 2.560 899,760 +0.01(+0.39%)
Mar 09, 2017 2.560 2.650 2.520 2.550 1,184,403 -0.04(-1.54%)
Mar 08, 2017 2.650 2.670 2.580 2.590 1,882,400 -0.05(-1.89%)
Mar 07, 2017 2.720 2.740 2.520 2.640 1,672,547 -0.10(-3.65%)
Mar 06, 2017 2.770 2.797 2.700 2.740 679,677 -0.03(-1.08%)
Mar 03, 2017 2.790 2.830 2.750 2.770 1,231,617 +0.01(+0.36%)
Mar 02, 2017 2.780 2.880 2.720 2.760 1,774,971 -0.07(-2.47%)
Mar 01, 2017 2.870 2.950 2.775 2.830 1,539,386 -0.04(-1.39%)
Feb 28, 2017 2.890 2.940 2.870 2.870 725,734 -0.05(-1.71%)
Feb 27, 2017 2.950 3.020 2.880 2.920 577,902 -0.07(-2.34%)
Feb 24, 2017 2.990 3.080 2.940 2.990 1,406,227 -0.01(-0.33%)
Feb 23, 2017 3.020 3.060 2.995 3.000 960,951 -0.04(-1.32%)
Feb 22, 2017 3.000 3.130 2.990 3.040 1,593,535 +0.04(+1.33%)
Feb 21, 2017 2.960 3.075 2.960 3.000 980,766 +0.00(+0.00%)
Feb 17, 2017 3.000 3.000 3.000 0 +0.09(+3.09%)
Feb 16, 2017 3.200 3.250 2.870 2.910 6,296,959 -0.32(-9.91%)
Feb 15, 2017 3.600 3.710 3.220 3.230 2,940,636 -0.40(-11.02%)
Feb 14, 2017 3.580 3.670 3.540 3.630 772,090 +0.04(+1.11%)
Feb 13, 2017 3.590 3.690 3.565 3.590 625,533 -0.02(-0.55%)
Feb 10, 2017 3.590 3.709 3.566 3.610 981,727 +0.02(+0.56%)
Feb 09, 2017 3.530 3.610 3.490 3.590 329,854 +0.09(+2.57%)
Feb 08, 2017 3.580 3.590 3.450 3.500 333,723 -0.05(-1.41%)
Feb 07, 2017 3.590 3.650 3.530 3.550 358,337 -0.07(-1.93%)
Feb 06, 2017 3.530 3.630 3.460 3.620 583,844 +0.06(+1.69%)
Feb 03, 2017 3.530 3.660 3.510 3.560 1,412,582 +0.03(+0.85%)
Feb 02, 2017 3.460 3.650 3.380 3.530 2,404,044 +0.16(+4.75%)
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.