$4.25 +0.23 (%) Och-Ziff Capital Management Group LLC - New York Stock Exchange, Inc.

Sep. 28, 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
9/28/20163.984.553.924.252,066,423
9/27/20163.984.023.954.02269,237
9/26/20163.924.013.914.01593,933
9/23/20164.004.063.903.95172,176
9/22/20164.024.143.984.01392,962
9/21/20164.014.013.954.01318,927
9/20/20164.014.013.944.01337,840
9/19/20164.014.073.964.03321,009
9/16/20163.964.043.924.04635,494
9/15/20163.994.033.964.00402,004
9/14/20163.974.033.964.00334,809
9/13/20163.984.013.884.00479,823
9/12/20163.954.073.894.04945,355
9/9/20163.984.053.963.98281,523
9/8/20163.964.213.964.03626,844
9/7/20163.883.993.833.971,478,378
9/6/20163.903.913.873.91260,010
9/2/20163.853.893.813.87326,162
9/1/20163.843.873.753.83309,474
8/31/20163.843.913.833.87368,324
8/30/20163.903.933.823.83297,790
8/29/20163.873.943.863.90189,680
8/26/20163.913.963.863.91361,209
8/25/20163.784.003.723.98767,485
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center