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%)
May 01, 2014 12.00 12.25 11.89 12.25 1,463,650 +0.26(+2.17%)
Apr 30, 2014 12.15 12.19 11.83 11.99 1,079,395 -0.12(-0.99%)
Apr 29, 2014 11.67 12.28 11.67 12.11 1,558,149 +0.46(+3.95%)
Apr 28, 2014 12.83 12.84 11.41 11.65 3,658,269 -1.28(-9.90%)
Apr 25, 2014 13.19 13.26 12.83 12.93 975,478 -0.32(-2.42%)
Apr 24, 2014 13.18 13.26 13.10 13.25 949,550 +0.17(+1.30%)
Apr 23, 2014 13.14 13.21 12.88 13.08 455,864 -0.06(-0.46%)
Apr 22, 2014 12.79 13.24 12.70 13.14 928,127 +0.41(+3.22%)
Apr 21, 2014 12.60 12.73 12.50 12.73 517,913 +0.18(+1.43%)
Apr 17, 2014 12.55 12.55 12.55 12.55 577,500 +0.05(+0.40%)
Apr 16, 2014 12.26 12.50 12.21 12.50 945,152 +0.12(+0.97%)
Apr 15, 2014 12.27 12.39 12.07 12.38 1,399,833 +0.24(+1.98%)
Apr 14, 2014 11.95 12.15 11.72 12.14 1,546,899 +0.30(+2.53%)
Apr 11, 2014 11.83 11.92 11.72 11.84 1,401,544 -0.12(-1.00%)
Apr 10, 2014 12.62 12.65 11.80 11.96 2,096,330 -0.68(-5.38%)
Apr 09, 2014 12.82 13.24 12.35 12.64 1,399,283 -0.10(-0.78%)
Apr 08, 2014 12.55 12.80 12.12 12.74 1,753,647 +0.19(+1.51%)
Apr 07, 2014 13.24 13.24 11.86 12.55 3,349,938 -0.76(-5.71%)
Apr 04, 2014 13.49 13.50 13.01 13.31 1,531,412 +0.08(+0.60%)
Apr 03, 2014 13.40 13.50 13.03 13.23 1,299,736 -0.17(-1.27%)
Apr 02, 2014 13.90 13.94 13.07 13.40 1,676,963 -0.48(-3.46%)
Apr 01, 2014 13.91 14.00 13.77 13.88 966,007 +0.11(+0.80%)
Mar 31, 2014 13.82 13.87 13.51 13.77 1,176,960 +0.04(+0.29%)
Mar 28, 2014 13.47 13.79 13.43 13.73 1,014,557 +0.36(+2.69%)
Mar 27, 2014 13.38 13.42 13.11 13.37 902,599 +0.00(+0.00%)
Mar 26, 2014 13.56 13.70 13.30 13.37 1,176,686 -0.14(-1.04%)
Mar 25, 2014 13.83 13.91 13.42 13.51 1,874,362 -0.19(-1.39%)
Mar 24, 2014 13.91 13.98 13.65 13.70 836,415 -0.19(-1.37%)
Mar 21, 2014 14.05 14.09 13.81 13.89 624,666 +0.00(+0.00%)
Mar 20, 2014 13.59 14.06 13.41 13.89 1,032,008 +0.18(+1.31%)
Mar 19, 2014 14.06 14.08 13.30 13.71 3,843,880 -0.49(-3.45%)
Mar 18, 2014 14.25 14.29 14.14 14.20 635,219 -0.03(-0.21%)
Mar 17, 2014 14.04 14.26 13.93 14.23 963,314 +0.20(+1.43%)
Mar 14, 2014 14.38 14.40 13.93 14.03 1,144,070 -0.38(-2.64%)
Mar 13, 2014 14.80 14.94 14.20 14.41 1,169,738 -0.33(-2.24%)
Mar 12, 2014 14.62 14.77 14.45 14.74 784,065 +0.12(+0.82%)
Mar 11, 2014 14.27 14.74 14.23 14.62 1,337,743 +0.39(+2.74%)
Mar 10, 2014 14.25 14.56 14.11 14.23 3,716,598 +0.01(+0.07%)
Mar 07, 2014 14.42 14.42 14.06 14.22 1,245,942 -0.09(-0.63%)
Mar 06, 2014 14.25 14.44 14.22 14.31 938,639 +0.12(+0.85%)
Mar 05, 2014 14.31 14.35 14.11 14.19 647,622 +0.01(+0.07%)
Mar 04, 2014 13.99 14.30 13.95 14.18 2,210,958 +0.34(+2.46%)
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.