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 (%)
May 31, 2019 18.40 18.47 17.71 18.14 130,900 -0.32(-1.73%)
May 30, 2019 18.25 18.65 18.18 18.46 119,170 +0.21(+1.15%)
May 29, 2019 18.57 18.76 17.90 18.25 141,864 -0.23(-1.24%)
May 28, 2019 19.07 19.11 18.29 18.48 121,938 -0.53(-2.79%)
May 24, 2019 18.41 19.16 18.41 19.01 101,700 +0.54(+2.92%)
May 23, 2019 18.71 18.99 18.21 18.47 93,714 -0.31(-1.65%)
May 22, 2019 18.65 18.91 18.08 18.78 111,650 +0.07(+0.37%)
May 21, 2019 17.83 19.07 17.83 18.71 105,709 +0.95(+5.35%)
May 20, 2019 17.69 18.42 17.05 17.76 105,062 +0.05(+0.28%)
May 17, 2019 18.42 18.44 17.61 17.71 132,400 -1.34(-7.03%)
May 16, 2019 19.50 19.57 18.96 19.05 159,411 -0.47(-2.41%)
May 15, 2019 18.29 19.68 18.22 19.52 271,344 +1.11(+6.03%)
May 14, 2019 17.65 18.82 17.53 18.41 259,680 +0.74(+4.19%)
May 13, 2019 17.38 17.75 16.36 17.67 143,564 +0.16(+0.91%)
May 10, 2019 17.17 18.10 16.86 17.51 204,800 +0.33(+1.92%)
May 09, 2019 16.56 17.23 15.68 17.18 161,712 +0.96(+5.92%)
May 08, 2019 15.94 16.46 15.74 16.22 177,664 +0.24(+1.50%)
May 07, 2019 16.21 16.26 15.83 15.98 63,891 -0.29(-1.78%)
May 06, 2019 15.48 16.38 15.34 16.27 54,459 +0.66(+4.23%)
May 03, 2019 15.29 15.84 15.29 15.61 115,600 +0.34(+2.23%)
May 02, 2019 14.51 15.37 14.51 15.27 155,575 +0.59(+4.02%)
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.