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 (%)
Sep 28, 2018 1.470 1.480 1.400 1.480 1,105,800 +0.01(+0.68%)
Sep 27, 2018 1.560 1.560 1.430 1.470 619,361 -0.09(-5.77%)
Sep 26, 2018 1.580 1.650 1.560 1.560 294,153 -0.04(-2.50%)
Sep 25, 2018 1.620 1.630 1.580 1.600 431,628 -0.01(-0.62%)
Sep 24, 2018 1.660 1.670 1.610 1.610 236,056 -0.04(-2.42%)
Sep 21, 2018 1.600 1.670 1.600 1.650 218,200 -0.01(-0.60%)
Sep 20, 2018 1.660 1.710 1.660 1.660 136,707 -0.01(-0.60%)
Sep 19, 2018 1.700 1.728 1.660 1.670 322,632 -0.02(-1.18%)
Sep 18, 2018 1.650 1.710 1.640 1.690 403,847 +0.04(+2.42%)
Sep 17, 2018 1.650 1.670 1.530 1.650 537,251 -0.01(-0.60%)
Sep 14, 2018 1.690 1.700 1.650 1.660 407,500 -0.01(-0.60%)
Sep 13, 2018 1.660 1.710 1.660 1.670 625,760 +0.01(+0.60%)
Sep 12, 2018 1.720 1.721 1.660 1.660 403,249 -0.06(-3.49%)
Sep 11, 2018 1.710 1.730 1.695 1.720 364,703 +0.02(+1.18%)
Sep 10, 2018 1.670 1.710 1.660 1.700 240,590 +0.03(+1.80%)
Sep 07, 2018 1.710 1.710 1.660 1.670 415,800 -0.05(-2.91%)
Sep 06, 2018 1.790 1.790 1.664 1.720 795,260 -0.08(-4.44%)
Sep 05, 2018 1.800 1.840 1.770 1.800 339,988 +0.01(+0.56%)
Sep 04, 2018 1.840 1.840 1.720 1.790 589,036 -0.04(-2.19%)
Aug 31, 2018 1.830 1.830 1.830 0 -0.02(-1.08%)
Aug 30, 2018 1.900 1.900 1.850 1.850 101,107 -0.05(-2.63%)
Aug 29, 2018 1.880 1.920 1.840 1.900 293,091 +0.03(+1.60%)
Aug 28, 2018 1.870 1.899 1.850 1.870 140,959 +0.02(+1.08%)
Aug 27, 2018 1.870 1.890 1.840 1.850 231,609 -0.02(-1.07%)
Aug 24, 2018 1.890 1.900 1.860 1.870 229,700 -0.01(-0.53%)
Aug 23, 2018 1.900 1.900 1.860 1.880 365,459 -0.02(-1.05%)
Aug 22, 2018 1.900 1.910 1.880 1.900 273,381 +0.00(+0.00%)
Aug 21, 2018 1.910 1.940 1.890 1.900 446,040 -0.01(-0.52%)
Aug 20, 2018 1.960 1.960 1.890 1.910 389,065 -0.04(-2.05%)
Aug 17, 2018 1.980 1.980 1.940 1.950 183,500 -0.03(-1.52%)
Aug 16, 2018 2.030 2.030 1.970 1.980 114,513 -0.04(-1.98%)
Aug 15, 2018 1.930 2.050 1.930 2.020 332,892 +0.04(+2.02%)
Aug 14, 2018 1.990 1.990 1.950 1.980 161,723 +0.01(+0.51%)
Aug 13, 2018 1.960 2.020 1.930 1.970 447,592 +0.00(+0.00%)
Aug 10, 2018 1.950 1.980 1.900 1.970 264,200 +0.02(+1.03%)
Aug 09, 2018 1.960 1.990 1.925 1.950 377,856 -0.03(-1.52%)
Aug 08, 2018 2.000 2.020 1.960 1.980 192,196 -0.01(-0.50%)
Aug 07, 2018 2.000 2.030 1.960 1.990 321,257 -0.01(-0.50%)
Aug 06, 2018 2.020 2.060 1.970 2.000 98,223 -0.03(-1.48%)
Aug 03, 2018 1.890 2.080 1.890 2.030 330,200 +0.02(+1.00%)
Aug 02, 2018 2.040 2.050 1.970 2.010 599,080 -0.04(-1.95%)
Aug 01, 2018 2.100 2.100 2.040 2.050 371,417 -0.04(-1.91%)
Jul 31, 2018 2.120 2.150 2.080 2.090 170,961 -0.02(-0.95%)
Jul 30, 2018 2.210 2.220 2.100 2.110 311,046 -0.11(-4.95%)
Jul 27, 2018 2.240 2.250 2.190 2.220 150,600 +0.03(+1.37%)
Jul 26, 2018 2.140 2.300 2.130 2.190 720,741 +0.08(+3.79%)
Jul 25, 2018 2.050 2.120 2.050 2.110 185,701 +0.03(+1.44%)
Jul 24, 2018 2.080 2.090 2.070 2.080 102,581 +0.01(+0.48%)
Jul 23, 2018 2.090 2.090 2.040 2.070 318,633 +0.01(+0.49%)
Jul 20, 2018 2.090 2.090 2.040 2.060 82,498 -0.03(-1.44%)
Jul 19, 2018 2.050 2.109 2.050 2.090 240,681 +0.02(+0.97%)
Jul 18, 2018 2.080 2.080 2.050 2.070 103,332 +0.00(+0.00%)
Jul 17, 2018 2.050 2.100 2.050 2.070 164,253 +0.01(+0.49%)
Jul 16, 2018 2.040 2.080 2.040 2.060 247,862 +0.01(+0.49%)
Jul 13, 2018 2.040 2.070 2.038 2.050 240,115 +0.01(+0.49%)
Jul 12, 2018 2.040 2.045 2.020 2.040 72,837 +0.02(+0.99%)
Jul 11, 2018 2.030 2.040 1.975 2.020 157,307 -0.03(-1.46%)
Jul 10, 2018 2.040 2.060 2.020 2.050 141,491 +0.01(+0.49%)
Jul 09, 2018 2.070 2.070 2.010 2.040 153,687 -0.01(-0.49%)
Jul 06, 2018 1.930 2.065 1.930 2.050 386,078 +0.11(+5.67%)
Jul 05, 2018 1.920 1.940 1.900 1.940 176,372 +0.02(+1.04%)
Jul 03, 2018 1.920 1.920 1.920 0 -0.03(-1.54%)
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.