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 (%)
Dec 31, 2013 14.50 14.80 14.80 14.80 641,000 +0.36(+2.49%)
Dec 30, 2013 14.44 14.78 14.44 14.44 530,590 -0.08(-0.55%)
Dec 27, 2013 15.03 15.04 14.51 14.52 504,672 -0.35(-2.35%)
Dec 26, 2013 14.60 15.06 14.60 14.87 481,682 +0.27(+1.85%)
Dec 24, 2013 14.57 14.67 14.44 14.60 212,371 +0.10(+0.69%)
Dec 23, 2013 14.37 14.52 14.27 14.50 713,840 +0.23(+1.61%)
Dec 20, 2013 14.55 14.65 14.24 14.27 655,430 -0.19(-1.31%)
Dec 19, 2013 14.30 14.75 14.20 14.46 909,229 +0.08(+0.56%)
Dec 18, 2013 14.65 14.70 14.31 14.38 1,038,235 -0.23(-1.57%)
Dec 17, 2013 14.63 14.70 14.55 14.61 1,354,122 +0.03(+0.21%)
Dec 16, 2013 14.58 14.78 14.53 14.58 680,319 +0.08(+0.55%)
Dec 13, 2013 14.80 14.80 14.35 14.50 719,330 -0.03(-0.21%)
Dec 12, 2013 14.03 14.87 14.03 14.53 950,755 +0.45(+3.20%)
Dec 11, 2013 14.26 14.34 14.03 14.08 409,480 -0.14(-0.98%)
Dec 10, 2013 14.14 14.24 14.11 14.22 684,018 +0.12(+0.85%)
Dec 09, 2013 14.06 14.23 14.00 14.10 572,329 +0.15(+1.08%)
Dec 06, 2013 14.02 14.27 13.95 13.95 573,257 +0.06(+0.43%)
Dec 05, 2013 14.02 14.06 13.85 13.89 514,630 -0.11(-0.79%)
Dec 04, 2013 13.90 14.15 13.80 14.00 635,208 +0.11(+0.79%)
Dec 03, 2013 14.12 14.20 13.88 13.89 750,712 -0.19(-1.35%)
Dec 02, 2013 13.96 14.20 13.90 14.08 878,660 +0.19(+1.37%)
Nov 29, 2013 14.00 14.00 13.87 13.89 246,369 -0.05(-0.36%)
Nov 27, 2013 13.76 13.96 13.70 13.94 784,459 +0.27(+1.98%)
Nov 26, 2013 13.79 13.85 13.57 13.67 1,048,081 -0.05(-0.36%)
Nov 25, 2013 13.71 13.89 13.61 13.72 1,209,722 +0.12(+0.88%)
Nov 22, 2013 13.48 13.76 13.39 13.60 749,793 +0.21(+1.57%)
Nov 21, 2013 13.34 13.73 13.25 13.39 873,816 +0.21(+1.59%)
Nov 20, 2013 13.21 13.36 13.07 13.18 455,615 -0.03(-0.23%)
Nov 19, 2013 13.10 13.29 12.95 13.21 789,388 +0.17(+1.30%)
Nov 18, 2013 13.08 13.25 13.00 13.04 775,727 +0.04(+0.31%)
Nov 15, 2013 12.88 13.00 12.67 13.00 516,761 +0.19(+1.48%)
Nov 14, 2013 13.00 13.15 12.75 12.81 823,289 -0.28(-2.14%)
Nov 12, 2013 13.03 13.17 12.92 13.09 817,717 +0.07(+0.54%)
Nov 11, 2013 12.99 13.24 12.87 13.02 967,533 +0.08(+0.62%)
Nov 08, 2013 12.85 13.14 12.80 12.94 1,810,993 +0.03(+0.23%)
Nov 07, 2013 13.16 13.31 12.89 12.91 2,703,882 -0.20(-1.53%)
Nov 06, 2013 13.10 13.22 12.98 13.11 2,217,571 +0.13(+1.00%)
Nov 05, 2013 13.00 13.05 12.53 12.98 1,003,493 +0.28(+2.20%)
Nov 04, 2013 12.67 12.95 12.58 12.70 757,420 +0.05(+0.40%)
Nov 01, 2013 12.55 12.75 12.50 12.65 465,375 +0.16(+1.28%)
Oct 31, 2013 12.64 12.73 12.40 12.49 490,096 -0.11(-0.87%)
Oct 30, 2013 12.74 12.96 12.59 12.60 807,196 -0.08(-0.63%)
Oct 29, 2013 12.54 12.78 12.50 12.68 460,630 +0.14(+1.12%)
Oct 28, 2013 12.61 12.63 12.32 12.54 594,410 -0.03(-0.24%)
Oct 25, 2013 12.68 12.84 12.52 12.57 733,895 -0.18(-1.41%)
Oct 24, 2013 12.70 12.99 12.69 12.75 1,524,474 +0.08(+0.63%)
Oct 23, 2013 12.65 12.70 12.52 12.67 382,284 +0.02(+0.16%)
Oct 22, 2013 12.20 12.82 12.10 12.65 877,533 +0.50(+4.12%)
Oct 21, 2013 12.02 12.32 12.01 12.15 695,352 +0.16(+1.33%)
Oct 18, 2013 12.14 12.48 11.96 11.99 782,325 -0.05(-0.42%)
Oct 17, 2013 11.99 12.12 11.95 12.04 660,400 +0.05(+0.42%)
Oct 16, 2013 11.99 12.15 11.95 11.99 779,002 +0.03(+0.25%)
Oct 15, 2013 11.98 12.02 11.81 11.96 562,375 -0.03(-0.25%)
Oct 14, 2013 11.94 12.03 11.79 11.99 453,312 +0.02(+0.17%)
Oct 11, 2013 11.75 11.97 11.71 11.97 291,500 +0.17(+1.44%)
Oct 10, 2013 11.81 11.98 11.67 11.80 738,475 +0.19(+1.64%)
Oct 09, 2013 11.71 11.73 11.46 11.61 337,418 -0.10(-0.85%)
Oct 08, 2013 11.78 11.81 11.50 11.71 452,928 -0.01(-0.09%)
Oct 07, 2013 11.73 11.84 11.62 11.72 512,884 -0.16(-1.35%)
Oct 04, 2013 11.60 12.15 11.60 11.88 1,112,450 +0.31(+2.68%)
Oct 03, 2013 11.51 11.66 11.43 11.57 954,207 +0.05(+0.43%)
Oct 02, 2013 11.04 11.58 10.94 11.52 1,287,082 +0.38(+3.41%)
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.