$3.96 -0.02 (%) Och-Ziff Capital Management Group LLC - New York Stock Exchange, Inc.

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OZM historical data

Date Open High Low Close Volume
5/4/20163.854.033.813.966,295,503
5/3/20163.904.003.703.984,855,188
5/2/20164.074.093.954.001,345,182
4/29/20163.924.023.854.002,478,118
4/28/20163.954.003.913.93858,853
4/27/20164.004.033.953.99534,693
4/26/20164.004.043.954.00742,323
4/25/20164.104.103.954.00830,638
4/22/20163.974.183.944.101,557,838
4/21/20163.994.033.903.991,613,102
4/20/20163.883.993.753.98875,135
4/19/20163.643.863.613.856,780,428
4/18/20163.563.663.563.651,706,812
4/15/20163.563.633.433.601,476,095
4/14/20163.573.683.563.602,824,731
4/13/20163.403.633.363.612,738,695
4/12/20163.323.392.893.3012,303,466
4/11/20163.774.023.703.801,016,600
4/8/20163.573.723.563.703,977,049
4/7/20163.703.713.503.557,783,356
4/6/20163.823.873.623.683,557,096
4/5/20164.014.153.924.11745,489
4/4/20164.254.304.014.11857,396
4/1/20164.274.334.094.24519,921
3/31/20164.084.554.064.351,059,556
3/30/20164.074.163.964.08684,685
3/29/20163.964.033.924.02444,250
3/28/20164.064.073.963.98410,953
3/24/20163.984.053.884.00722,906
3/23/20164.274.303.944.011,380,536
3/22/20164.364.394.204.25687,724
3/21/20164.384.564.324.33610,024
3/18/20164.414.504.274.42775,358
3/17/20164.304.474.214.43753,796
3/16/20164.184.304.114.25508,088
3/15/20164.254.274.094.19533,670
3/14/20164.344.344.174.26548,065
3/11/20164.244.434.154.331,015,610
3/10/20164.344.424.144.17593,432
3/9/20164.474.524.224.33574,758
3/8/20164.694.694.384.39538,186
3/7/20164.724.724.554.64580,135
3/4/20164.574.694.544.66945,203
3/3/20164.684.684.514.57649,876
3/2/20164.504.744.364.681,349,403
3/1/20164.504.524.334.471,381,294
2/29/20164.344.484.294.40952,904
2/26/20164.274.434.244.331,096,652
2/25/20164.144.244.004.23774,357
2/24/20164.274.273.954.091,907,580
2/23/20164.254.344.154.271,268,001
2/22/20164.004.263.974.241,247,641
2/19/20163.993.993.703.961,665,783
2/18/20164.184.213.933.981,077,049
2/17/20164.214.314.104.201,517,459
2/16/20164.064.213.514.162,998,403
2/12/20163.584.363.574.013,093,566
2/11/20164.364.383.443.485,357,978
2/10/20164.564.824.504.73935,776
2/9/20164.564.664.484.55641,130
2/8/20164.874.874.424.63989,006
2/5/20165.155.164.874.92592,776
2/4/20165.235.425.115.13703,413
2/3/20165.305.444.955.24913,427
2/2/20165.255.375.145.28738,291
2/1/20165.145.444.995.40801,320
1/29/20165.055.285.045.16689,718
1/28/20165.105.195.015.04391,702
1/27/20165.145.254.965.05479,559
1/26/20165.005.204.935.16398,842
1/25/20165.215.214.954.96490,227
1/22/20165.095.355.075.21537,383
1/21/20165.005.254.904.99858,123
1/20/20165.095.174.765.031,697,473
1/19/20165.385.455.145.21730,245
1/15/20165.245.375.105.31937,676
1/14/20165.205.504.925.431,284,808
1/13/20165.605.755.185.251,150,228
1/12/20165.505.695.325.55843,750
1/11/20165.475.625.325.451,535,541
1/8/20165.935.995.465.501,087,223
1/7/20166.126.125.795.87796,257
1/6/20166.386.406.046.14750,022
1/5/20166.336.566.316.451,253,617
1/4/20166.186.476.096.351,156,474
12/31/20156.256.316.106.231,202,074
12/30/20156.216.436.206.29890,349
12/29/20156.336.456.166.261,245,985
12/28/20156.756.776.316.351,527,571
12/24/20156.756.806.656.80426,337
12/23/20156.606.766.586.75732,181
12/22/20156.626.706.486.621,294,884
12/21/20156.936.986.586.611,635,831
12/18/20157.027.086.776.81973,399
12/17/20156.887.036.796.991,076,946
12/16/20156.786.866.676.811,130,677
12/15/20156.526.796.526.68976,784
12/14/20156.796.826.466.502,403,441
12/11/20156.686.816.546.791,447,231
12/10/20156.836.886.686.761,444,234
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center