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%)
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.