$3.85 -0.17 (%) Och-Ziff Capital Management Group LLC - New York Stock Exchange, Inc.

Aug. 25, 2016 | 02:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OZM historical data

Date Open High Low Close Volume
8/24/20164.024.043.924.02700,013
8/23/20164.084.103.984.04645,545
8/22/20163.984.133.924.10879,763
8/19/20164.154.163.873.981,232,947
8/18/20163.934.343.884.201,686,803
8/17/20163.714.003.713.942,361,055
8/16/20163.633.713.623.70361,215
8/15/20163.663.703.563.651,174,970
8/12/20163.473.623.453.62129,975
8/11/20163.553.583.503.51285,015
8/10/20163.673.703.503.55768,929
8/9/20163.613.643.563.58333,117
8/8/20163.633.683.583.58405,776
8/5/20163.583.703.573.63614,850
8/4/20163.653.723.553.59582,881
8/3/20163.773.813.683.701,179,982
8/2/20163.513.863.453.762,414,240
8/1/20163.333.403.303.35414,612
7/29/20163.323.403.303.36284,038
7/28/20163.423.423.253.35549,744
7/27/20163.323.453.313.42347,952
7/26/20163.343.383.303.34214,355
7/25/20163.253.393.253.29240,424
7/22/20163.323.363.293.29210,455
7/21/20163.423.453.353.35179,637
7/20/20163.323.453.213.40476,322
7/19/20163.433.453.343.34256,617
7/18/20163.513.553.403.43386,034
7/15/20163.563.583.513.56362,886
7/14/20163.483.563.373.54516,476
7/13/20163.443.543.413.48497,841
7/12/20163.513.563.403.47933,227
7/11/20163.603.603.393.59802,075
7/8/20163.633.743.623.67614,313
7/7/20163.593.693.493.61616,368
7/6/20163.613.633.533.61807,388
7/5/20163.753.823.633.641,697,055
7/1/20163.803.883.773.84310,137
6/30/20163.803.833.743.80320,689
6/29/20163.703.823.703.80640,185
6/28/20163.803.803.693.741,261,225
6/27/20163.813.863.703.811,567,050
6/24/20163.783.923.763.911,076,825
6/23/20163.974.033.964.03318,464
6/22/20163.994.083.913.91283,831
6/21/20164.034.073.994.01559,097
6/20/20163.924.053.924.011,023,591
6/17/20163.783.903.773.89519,467
6/16/20163.703.823.683.81546,196
6/15/20163.783.783.743.75240,499
6/14/20163.753.813.673.74522,672
6/13/20163.953.993.783.79392,428
6/10/20163.963.983.853.95396,560
6/9/20164.004.043.963.991,089,480
6/8/20164.004.063.964.02534,681
6/7/20164.014.093.944.00691,370
6/6/20164.104.124.004.04485,282
6/3/20164.144.154.074.11460,284
6/2/20164.084.214.084.171,062,980
6/1/20164.004.123.944.09439,637
5/31/20163.984.043.964.03271,545
5/27/20164.004.033.944.02590,073
5/26/20163.964.043.904.00651,435
5/25/20163.903.983.903.92678,742
5/24/20163.883.973.853.90324,584
5/23/20163.814.003.803.90597,825
5/20/20163.823.873.783.83361,684
5/19/20163.853.953.813.82617,009
5/18/20163.884.013.803.89679,923
5/17/20163.884.013.783.933,899,204
5/16/20163.924.003.873.901,454,628
5/13/20163.793.913.783.901,688,748
5/12/20163.964.013.753.831,778,530
5/11/20163.914.003.863.951,212,500
5/10/20163.834.033.823.981,197,006
5/9/20163.663.823.553.811,930,185
5/6/20163.753.763.603.711,563,556
5/5/20163.944.003.783.801,299,616
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center