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, 2008 20.34 20.71 20.15 20.64 89,009 +0.40(+1.98%)
May 29, 2008 19.87 20.44 19.87 20.24 122,677 +0.27(+1.35%)
May 28, 2008 20.15 20.22 19.78 19.97 64,168 -0.07(-0.35%)
May 27, 2008 20.22 20.33 19.97 20.04 79,766 -0.18(-0.89%)
May 26, 2008 20.75 20.75 19.62 20.22 0 +0.00(+0.00%)
May 23, 2008 20.75 20.75 19.62 20.22 354,910 -0.57(-2.74%)
May 22, 2008 20.88 20.88 20.74 20.79 48,052 -0.06(-0.29%)
May 21, 2008 21.68 21.71 20.79 20.85 175,167 -0.76(-3.52%)
May 20, 2008 22.00 22.12 21.37 21.61 55,650 -0.63(-2.83%)
May 19, 2008 22.07 22.24 21.86 22.24 164,822 +0.24(+1.09%)
May 16, 2008 22.00 22.04 21.51 22.00 170,525 +0.15(+0.69%)
May 15, 2008 21.23 21.92 20.90 21.85 272,820 +0.75(+3.55%)
May 14, 2008 20.99 21.52 19.98 21.10 514,509 +1.01(+5.03%)
May 13, 2008 20.30 20.30 19.88 20.09 74,125 +0.02(+0.10%)
May 12, 2008 20.00 20.10 19.75 20.07 97,861 +0.27(+1.36%)
May 09, 2008 19.81 19.89 19.55 19.80 99,326 -0.03(-0.15%)
May 08, 2008 20.30 20.61 19.64 19.83 557,409 -0.48(-2.36%)
May 07, 2008 20.80 21.04 20.25 20.31 122,770 -0.40(-1.93%)
May 06, 2008 21.20 21.49 20.45 20.71 325,971 -0.70(-3.27%)
May 05, 2008 20.20 21.83 20.20 21.41 698,219 +1.01(+4.95%)
May 02, 2008 21.45 21.90 20.36 20.40 504,141 -0.93(-4.36%)
May 01, 2008 19.33 21.52 18.75 21.33 986,308 +1.92(+9.89%)
Apr 30, 2008 19.15 20.03 18.85 19.41 471,644 +0.12(+0.62%)
Apr 29, 2008 18.89 19.72 18.72 19.29 568,810 +0.54(+2.88%)
Apr 28, 2008 18.24 18.77 18.13 18.75 236,546 +0.50(+2.74%)
Apr 25, 2008 18.50 18.54 18.10 18.25 256,110 -0.30(-1.62%)
Apr 24, 2008 18.60 18.73 18.46 18.55 256,400 +0.12(+0.65%)
Apr 23, 2008 18.85 18.85 18.34 18.43 141,472 -0.34(-1.81%)
Apr 22, 2008 19.20 19.40 18.56 18.77 487,319 -0.75(-3.84%)
Apr 21, 2008 19.78 19.97 19.50 19.52 119,278 -0.26(-1.31%)
Apr 18, 2008 19.84 19.97 19.70 19.78 173,634 +0.11(+0.56%)
Apr 17, 2008 19.07 19.69 18.70 19.67 327,960 +0.46(+2.39%)
Apr 16, 2008 18.55 19.74 18.43 19.21 361,271 +0.79(+4.29%)
Apr 15, 2008 18.17 18.42 18.12 18.42 121,400 +0.16(+0.88%)
Apr 14, 2008 18.75 18.76 18.25 18.26 193,993 -0.49(-2.61%)
Apr 11, 2008 18.74 18.94 18.58 18.75 220,200 -0.08(-0.42%)
Apr 10, 2008 18.68 19.21 18.51 18.83 357,500 +0.02(+0.11%)
Apr 09, 2008 19.19 19.29 18.75 18.81 414,100 -0.47(-2.44%)
Apr 08, 2008 19.64 19.97 19.22 19.28 731,509 -0.72(-3.60%)
Apr 07, 2008 20.00 20.22 19.88 20.00 690,700 -0.01(-0.05%)
Apr 04, 2008 19.94 20.35 19.76 20.01 547,700 -0.07(-0.35%)
Apr 03, 2008 20.14 20.30 19.68 20.08 719,415 -0.36(-1.76%)
Apr 02, 2008 21.50 21.69 20.30 20.44 822,109 -0.96(-4.49%)
Apr 01, 2008 21.24 21.61 20.90 21.40 668,526 +0.40(+1.90%)
Mar 31, 2008 21.09 21.21 20.96 21.00 154,100 +0.05(+0.24%)
Mar 28, 2008 22.10 22.10 20.92 20.95 269,700 -1.08(-4.90%)
Mar 27, 2008 23.19 23.31 21.96 22.03 313,700 -1.00(-4.34%)
Mar 26, 2008 22.91 23.50 22.91 23.03 159,210 -0.17(-0.73%)
Mar 25, 2008 23.45 23.50 22.93 23.20 200,031 -0.20(-0.85%)
Mar 24, 2008 22.94 23.70 22.50 23.40 253,304 +0.65(+2.86%)
Mar 21, 2008 21.70 23.45 21.43 22.75 427,352 +0.00(+0.00%)
Mar 20, 2008 21.70 23.45 21.43 22.75 427,352 +1.25(+5.81%)
Mar 19, 2008 20.73 21.61 20.67 21.50 697,292 +0.82(+3.97%)
Mar 18, 2008 19.88 20.68 19.72 20.68 462,058 +1.20(+6.16%)
Mar 17, 2008 20.59 21.11 18.46 19.48 965,863 -2.16(-9.98%)
Mar 14, 2008 22.20 23.02 21.56 21.64 1,136,300 -0.59(-2.65%)
Mar 13, 2008 20.95 22.30 20.42 22.23 560,100 +1.17(+5.56%)
Mar 12, 2008 20.75 21.29 20.75 21.06 607,000 +0.15(+0.72%)
Mar 11, 2008 20.15 21.22 20.15 20.91 743,500 +1.14(+5.77%)
Mar 10, 2008 20.48 20.48 19.70 19.77 408,845 -0.51(-2.51%)
Mar 07, 2008 20.00 20.65 19.92 20.28 416,100 -0.18(-0.88%)
Mar 06, 2008 21.35 21.53 20.25 20.46 995,014 -0.85(-3.99%)
Mar 05, 2008 21.20 21.67 20.94 21.31 298,725 +0.32(+1.52%)
Mar 04, 2008 22.00 22.17 20.90 20.99 630,800 -1.19(-5.37%)
Mar 03, 2008 22.87 22.98 22.10 22.18 201,200 -0.96(-4.15%)
Feb 29, 2008 23.90 23.90 23.01 23.14 262,900 -0.71(-2.98%)
Feb 28, 2008 23.20 24.05 23.05 23.85 199,050 +0.13(+0.55%)
Feb 27, 2008 22.70 24.22 22.24 23.72 585,660 +1.02(+4.49%)
Feb 26, 2008 20.11 23.28 20.11 22.70 1,127,250 +1.55(+7.33%)
Feb 25, 2008 20.80 21.42 20.73 21.15 537,200 +0.22(+1.05%)
Feb 22, 2008 21.41 21.49 20.72 20.93 313,700 -0.57(-2.65%)
Feb 21, 2008 21.63 21.70 21.24 21.50 268,900 -0.13(-0.60%)
Feb 20, 2008 21.50 21.79 21.37 21.63 249,300 +0.06(+0.28%)
Feb 19, 2008 22.00 22.23 21.44 21.57 418,000 -0.10(-0.46%)
Feb 18, 2008 21.75 22.00 21.35 21.67 0 +0.00(+0.00%)
Feb 15, 2008 21.75 22.00 21.35 21.67 87,000 -0.20(-0.91%)
Feb 14, 2008 22.55 22.55 21.83 21.87 61,700 -0.41(-1.84%)
Feb 13, 2008 22.26 22.33 22.00 22.28 360,900 +0.07(+0.32%)
Feb 12, 2008 21.64 22.34 21.46 22.21 370,700 +0.78(+3.64%)
Feb 11, 2008 20.57 21.62 20.41 21.43 573,500 +0.85(+4.13%)
Feb 08, 2008 21.60 21.66 20.02 20.58 870,000 -0.89(-4.15%)
Feb 07, 2008 21.57 21.95 21.26 21.47 554,200 -0.38(-1.74%)
Feb 06, 2008 22.39 22.91 21.83 21.85 440,300 -0.67(-2.98%)
Feb 05, 2008 23.56 23.56 22.45 22.52 322,100 -0.67(-2.89%)
Feb 04, 2008 22.96 23.60 22.96 23.19 633,610 +0.50(+2.20%)
Feb 01, 2008 22.07 22.86 21.98 22.69 397,800 +0.66(+3.00%)
Jan 31, 2008 21.89 22.24 21.50 22.03 1,067,500 -0.05(-0.23%)
Jan 30, 2008 22.85 23.10 21.40 22.08 1,087,100 -0.82(-3.58%)
Jan 29, 2008 22.90 23.24 22.67 22.90 602,100 -0.06(-0.26%)
Jan 28, 2008 22.91 23.10 22.21 22.96 512,900 -0.30(-1.29%)
Jan 25, 2008 24.80 25.20 22.75 23.26 1,025,900 -0.74(-3.08%)
Jan 24, 2008 24.00 24.98 23.96 24.00 243,700 -0.15(-0.62%)
Jan 23, 2008 23.87 24.39 22.86 24.15 1,416,133 +0.28(+1.17%)
Jan 22, 2008 22.90 23.87 22.13 23.87 787,200 +0.42(+1.79%)
Jan 21, 2008 22.85 23.55 22.44 23.45 0 +0.00(+0.00%)
Jan 18, 2008 22.85 23.55 22.44 23.45 497,500 +0.60(+2.63%)
Jan 17, 2008 23.46 24.20 22.50 22.85 647,000 -0.85(-3.59%)
Jan 16, 2008 24.00 24.16 23.00 23.70 711,250 -0.30(-1.25%)
Jan 15, 2008 24.50 24.50 23.50 24.00 580,200 -0.90(-3.61%)
Jan 14, 2008 24.21 25.00 23.56 24.90 404,000 +0.68(+2.81%)
Jan 11, 2008 23.55 25.19 23.43 24.22 1,359,200 +0.68(+2.89%)
Jan 10, 2008 23.01 24.67 22.34 23.54 1,582,500 +0.69(+3.02%)
Jan 09, 2008 22.67 23.20 22.40 22.85 1,817,000 -0.40(-1.72%)
Jan 08, 2008 24.15 24.39 23.00 23.25 933,400 -1.15(-4.71%)
Jan 07, 2008 24.80 24.82 24.00 24.40 467,200 -0.35(-1.41%)
Jan 04, 2008 25.11 25.11 24.00 24.75 821,300 -1.00(-3.88%)
Jan 03, 2008 26.50 26.50 24.69 25.75 379,600 -0.35(-1.34%)
Jan 02, 2008 26.30 26.75 25.66 26.10 1,214,000 -0.18(-0.68%)
Jan 01, 2008 26.05 26.99 25.73 26.28 469,100 +0.00(+0.00%)
Dec 31, 2007 26.05 26.99 25.73 26.28 469,100 -0.44(-1.65%)
Dec 28, 2007 26.75 26.94 26.45 26.72 409,700 -0.15(-0.56%)
Dec 27, 2007 26.95 27.28 26.46 26.87 666,800 -0.50(-1.83%)
Dec 26, 2007 27.50 28.20 26.53 27.37 374,900 -0.43(-1.55%)
Dec 24, 2007 28.02 28.23 27.50 27.80 618,300 -0.01(-0.04%)
Dec 21, 2007 26.90 28.39 26.86 27.81 1,366,600 +0.63(+2.32%)
Dec 20, 2007 26.46 27.57 26.46 27.18 571,900 +0.77(+2.92%)
Dec 19, 2007 26.70 26.91 25.01 26.41 1,045,000 -0.29(-1.09%)
Dec 18, 2007 26.00 26.97 25.19 26.70 501,700 +0.80(+3.09%)
Dec 17, 2007 25.80 26.69 24.60 25.90 325,300 -0.10(-0.38%)
Dec 14, 2007 26.15 26.49 25.68 26.00 816,500 -0.20(-0.76%)
Dec 13, 2007 26.30 26.51 25.80 26.20 554,400 -0.51(-1.91%)
Dec 12, 2007 27.83 27.85 26.05 26.71 432,800 -0.62(-2.27%)
Dec 11, 2007 27.85 28.00 26.92 27.33 834,125 -0.77(-2.74%)
Dec 10, 2007 26.00 29.29 26.00 28.10 2,006,500 +1.99(+7.62%)
Dec 07, 2007 25.40 26.60 25.00 26.11 1,319,700 +0.86(+3.41%)
Dec 06, 2007 24.00 26.48 23.89 25.25 1,354,400 +1.15(+4.77%)
Dec 05, 2007 24.20 24.75 23.90 24.10 935,300 +0.06(+0.25%)
Dec 04, 2007 24.50 24.50 23.82 24.04 629,000 -0.46(-1.88%)
Dec 03, 2007 24.50 24.99 24.00 24.50 722,200 -0.15(-0.61%)
Nov 30, 2007 25.50 26.00 24.60 24.65 642,800 -0.34(-1.36%)
Nov 29, 2007 25.39 25.97 24.35 24.99 776,800 -0.41(-1.61%)
Nov 28, 2007 25.15 26.41 25.15 25.40 371,100 +0.30(+1.20%)
Nov 27, 2007 24.78 26.30 24.78 25.10 1,227,800 +0.55(+2.24%)
Nov 26, 2007 23.54 25.70 21.27 24.55 2,050,300 +0.98(+4.16%)
Nov 23, 2007 23.05 24.00 22.73 23.57 235,300 +0.72(+3.15%)
Nov 21, 2007 23.20 23.90 22.80 22.85 908,000 -1.50(-6.16%)
Nov 20, 2007 25.75 26.11 23.40 24.35 2,802,150 -1.38(-5.36%)
Nov 19, 2007 27.18 27.18 23.57 25.73 4,994,800 -2.27(-8.11%)
Nov 16, 2007 28.05 28.74 27.85 28.00 1,383,590 -0.05(-0.18%)
Nov 15, 2007 30.15 30.15 28.05 28.05 5,035,950 -2.60(-8.48%)
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.