$4.92 -0.21 (%) Och-Ziff Capital Management Group LLC - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OZM historical data

Date Open High Low Close Volume
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
12/9/20156.626.976.506.891,644,345
12/8/20156.856.876.376.602,122,895
12/7/20157.057.086.726.951,749,579
12/4/20157.007.216.927.072,113,014
12/3/20157.287.286.897.033,563,460
12/2/20156.457.156.387.134,867,703
12/1/20156.156.296.086.171,229,753
11/30/20156.196.255.996.181,248,551
11/27/20156.126.205.946.16561,969
11/25/20155.756.095.706.081,873,764
11/24/20155.535.765.465.731,238,484
11/23/20155.535.735.455.592,782,237
11/20/20155.585.605.065.271,901,925
11/19/20155.305.635.225.552,071,381
11/18/20155.355.355.075.292,910,179
11/17/20155.605.615.295.301,087,978
11/16/20155.725.845.535.601,222,209
11/13/20155.755.905.665.701,105,343
11/12/20155.896.055.755.792,592,486
11/11/20156.086.195.775.892,085,903
11/10/20156.506.566.076.091,603,995
11/9/20156.806.836.546.561,533,639
11/6/20156.936.936.696.801,677,024
11/5/20157.087.146.856.891,282,491
11/4/20156.957.186.777.031,403,120
11/3/20157.467.496.787.042,554,590
11/2/20156.967.956.967.352,360,244
10/30/20156.897.196.897.001,293,185
10/29/20156.886.976.746.901,635,128
10/28/20157.007.286.846.843,980,004
10/27/20157.157.196.967.031,739,298
10/26/20157.317.406.937.212,953,311
10/23/20157.527.637.327.351,232,499
10/22/20157.447.597.287.36934,457
10/21/20157.457.907.417.421,388,061
10/20/20157.797.807.477.47853,233
10/19/20157.817.837.607.63652,327
10/16/20157.948.057.857.88355,003
10/15/20157.598.047.557.991,040,434
10/14/20157.527.687.437.54939,493
10/13/20157.757.847.487.482,233,399
10/12/20157.767.897.437.841,266,370
10/9/20158.158.297.937.961,364,323
10/8/20158.418.448.048.16531,640
10/7/20158.208.638.208.411,017,597
10/6/20158.248.388.128.18387,359
10/5/20158.328.458.248.25503,500
10/2/20158.508.618.198.27770,692
10/1/20158.698.728.518.68459,488
9/30/20158.698.758.528.73749,983
9/29/20158.668.788.548.60543,154
9/28/20158.858.948.548.68531,755
9/25/20158.908.968.678.891,500,911
9/24/20158.928.988.628.81425,352
9/23/20159.149.188.799.07382,157
9/22/20159.259.419.079.11224,730
9/21/20159.519.589.319.35265,751
9/18/20159.699.709.459.48278,864
9/17/20159.719.889.609.73352,484
9/16/20159.729.839.649.73193,544
9/15/20159.609.779.549.71189,332
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center