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 30, 2014 13.37 13.39 13.16 13.29 1,006,804 -0.08(-0.60%)
May 29, 2014 13.12 13.44 13.03 13.37 805,300 +0.35(+2.69%)
May 28, 2014 12.79 13.07 12.78 13.02 735,271 +0.23(+1.80%)
May 27, 2014 13.00 13.02 12.72 12.79 868,442 +0.05(+0.39%)
May 23, 2014 12.70 12.74 12.74 12.74 549,800 +0.14(+1.12%)
May 22, 2014 12.76 12.85 12.51 12.60 608,473 -0.10(-0.80%)
May 21, 2014 12.79 12.90 12.65 12.70 1,090,718 +0.05(+0.40%)
May 20, 2014 12.63 12.81 12.39 12.65 1,641,945 +0.03(+0.24%)
May 19, 2014 12.88 13.10 12.48 12.62 2,240,661 -0.32(-2.47%)
May 16, 2014 12.59 13.10 12.37 12.94 1,281,085 +0.37(+2.94%)
May 15, 2014 12.80 12.80 12.30 12.57 1,776,731 -0.33(-2.56%)
May 14, 2014 12.66 12.93 12.53 12.90 1,185,855 +0.20(+1.57%)
May 13, 2014 12.37 12.85 12.29 12.70 1,960,321 +0.37(+3.00%)
May 12, 2014 12.07 12.39 11.94 12.33 1,361,011 +0.40(+3.35%)
May 09, 2014 11.70 11.94 11.60 11.93 842,684 +0.21(+1.79%)
May 08, 2014 11.82 12.02 11.72 11.72 984,651 -0.36(-2.98%)
May 07, 2014 11.75 12.10 11.55 12.08 1,324,738 +0.38(+3.25%)
May 06, 2014 12.12 12.12 11.51 11.70 1,770,572 -0.32(-2.66%)
May 05, 2014 12.08 12.25 11.72 12.02 1,757,750 +0.16(+1.35%)
May 02, 2014 12.32 12.75 11.54 11.86 2,543,716 -0.39(-3.18%)
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.