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 29, 2017 2.500 2.500 2.500 0 -0.04(-1.57%)
Dec 28, 2017 2.500 2.570 2.460 2.540 933,959 +0.04(+1.60%)
Dec 27, 2017 2.550 2.600 2.440 2.500 1,643,452 -0.07(-2.72%)
Dec 26, 2017 2.620 2.710 2.530 2.570 1,345,508 -0.07(-2.65%)
Dec 22, 2017 2.670 2.700 2.630 2.640 601,771 -0.04(-1.49%)
Dec 21, 2017 2.630 2.720 2.630 2.680 890,606 +0.05(+1.90%)
Dec 20, 2017 2.660 2.710 2.630 2.630 1,290,730 -0.04(-1.50%)
Dec 19, 2017 2.520 2.710 2.490 2.670 6,233,389 +0.13(+5.12%)
Dec 18, 2017 2.600 2.620 2.530 2.540 889,172 -0.05(-1.93%)
Dec 15, 2017 2.600 2.660 2.590 2.590 1,093,628 -0.02(-0.77%)
Dec 14, 2017 2.580 2.690 2.570 2.610 975,842 +0.03(+1.16%)
Dec 13, 2017 2.580 2.670 2.540 2.580 1,277,092 +0.03(+1.18%)
Dec 12, 2017 2.700 2.750 2.540 2.550 2,510,830 -0.16(-5.90%)
Dec 11, 2017 2.830 2.860 2.710 2.710 1,003,157 -0.13(-4.58%)
Dec 08, 2017 2.810 2.900 2.810 2.840 417,523 +0.01(+0.35%)
Dec 07, 2017 2.860 2.890 2.776 2.830 554,915 -0.03(-1.05%)
Dec 06, 2017 2.930 2.936 2.850 2.860 591,182 -0.08(-2.72%)
Dec 05, 2017 2.900 3.020 2.900 2.940 423,465 +0.04(+1.38%)
Dec 04, 2017 2.910 2.960 2.900 2.900 493,343 -0.01(-0.34%)
Dec 01, 2017 2.960 2.980 2.900 2.910 691,254 -0.04(-1.36%)
Nov 30, 2017 2.970 3.005 2.940 2.950 1,811,301 -0.02(-0.67%)
Nov 29, 2017 2.970 3.040 2.950 2.970 1,681,623 -0.02(-0.67%)
Nov 28, 2017 3.050 3.060 2.940 2.990 2,907,148 -0.08(-2.61%)
Nov 27, 2017 3.100 3.180 3.000 3.070 1,020,214 -0.03(-0.97%)
Nov 24, 2017 3.080 3.180 3.060 3.100 132,694 +0.01(+0.32%)
Nov 22, 2017 3.100 3.150 3.060 3.090 333,796 -0.02(-0.64%)
Nov 21, 2017 3.180 3.180 3.060 3.110 368,343 -0.01(-0.32%)
Nov 20, 2017 3.130 3.210 3.100 3.120 352,149 -0.01(-0.32%)
Nov 17, 2017 3.070 3.200 3.070 3.130 356,486 +0.03(+0.97%)
Nov 16, 2017 2.990 3.130 2.960 3.100 674,771 +0.13(+4.38%)
Nov 15, 2017 3.000 3.040 2.920 2.970 847,081 -0.06(-1.98%)
Nov 14, 2017 3.100 3.140 3.000 3.030 644,837 -0.08(-2.57%)
Nov 13, 2017 3.220 3.240 3.090 3.110 540,399 -0.12(-3.72%)
Nov 10, 2017 3.150 3.290 3.130 3.230 954,718 +0.05(+1.57%)
Nov 09, 2017 3.050 3.210 3.030 3.180 976,556 +0.06(+1.92%)
Nov 08, 2017 3.220 3.260 3.030 3.120 703,768 -0.10(-3.11%)
Nov 07, 2017 3.270 3.320 3.200 3.220 674,740 -0.06(-1.83%)
Nov 06, 2017 3.300 3.420 3.250 3.280 617,528 -0.04(-1.20%)
Nov 03, 2017 3.490 3.522 3.310 3.320 883,007 -0.18(-5.14%)
Nov 02, 2017 3.730 3.750 3.430 3.500 1,373,005 -0.31(-8.14%)
Nov 01, 2017 3.800 3.830 3.700 3.810 365,346 +0.01(+0.26%)
Oct 31, 2017 3.850 3.900 3.760 3.800 450,907 -0.09(-2.31%)
Oct 30, 2017 3.930 3.950 3.750 3.890 552,162 -0.03(-0.77%)
Oct 27, 2017 3.680 3.940 3.640 3.920 1,018,606 +0.24(+6.52%)
Oct 26, 2017 3.630 3.709 3.571 3.680 698,317 +0.07(+1.94%)
Oct 25, 2017 3.560 3.610 3.510 3.610 548,272 -0.04(-1.10%)
Oct 24, 2017 3.420 3.670 3.370 3.650 737,651 +0.26(+7.67%)
Oct 23, 2017 3.450 3.470 3.350 3.390 525,004 -0.07(-2.02%)
Oct 20, 2017 3.370 3.570 3.370 3.460 564,917 +0.09(+2.67%)
Oct 19, 2017 3.420 3.440 3.310 3.370 198,454 +0.00(+0.00%)
Oct 18, 2017 3.210 3.390 3.210 3.370 354,888 +0.12(+3.69%)
Oct 17, 2017 3.320 3.360 3.210 3.250 147,677 -0.05(-1.52%)
Oct 16, 2017 3.270 3.364 3.270 3.300 245,918 +0.03(+0.92%)
Oct 13, 2017 3.320 3.370 3.250 3.270 202,914 -0.03(-0.91%)
Oct 12, 2017 3.410 3.450 3.300 3.300 225,520 -0.07(-2.08%)
Oct 11, 2017 3.330 3.490 3.290 3.370 484,668 +0.01(+0.30%)
Oct 10, 2017 3.390 3.470 3.340 3.360 274,679 +0.00(+0.00%)
Oct 09, 2017 3.590 3.640 3.330 3.360 547,820 -0.29(-7.95%)
Oct 06, 2017 3.570 3.660 3.560 3.650 413,968 +0.02(+0.55%)
Oct 05, 2017 3.700 3.760 3.520 3.630 893,337 -0.07(-1.89%)
Oct 04, 2017 3.700 3.810 3.630 3.700 631,471 +0.03(+0.82%)
Oct 03, 2017 3.600 3.740 3.580 3.670 2,363,642 -0.02(-0.54%)
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.