$9.93 +0.01 (%) Och-Ziff Capital Management Group LLC - NYSE

Sep. 3, 2015 | 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
9/3/20159.9910.049.859.93317,957
9/2/201510.1310.139.809.92485,892
9/1/20159.9110.059.809.99398,367
8/31/201510.0110.299.8510.09303,566
8/28/201510.0110.269.9610.09261,029
8/27/201510.1710.489.8110.081,500,385
8/26/201510.0010.199.8210.03455,138
8/25/201510.3410.349.649.80648,828
8/24/20159.5810.329.219.89964,047
8/21/201510.0610.3310.0010.27970,432
8/20/201510.3810.5410.1310.25529,077
8/19/201510.5510.5710.3710.45763,628
8/18/201510.8910.9310.6310.66544,516
8/17/201510.8610.9710.8110.93338,861
8/14/201510.8711.0310.8610.96326,989
8/13/201511.1711.9010.8310.87236,790
8/12/201510.7010.9510.6010.95392,941
8/11/201511.2111.2610.9210.96501,625
8/10/201511.0611.3311.0511.29337,550
8/7/201510.9310.9810.6210.901,499,300
8/6/201511.5011.5610.6510.961,368,269
8/5/201511.8511.9611.5811.61645,023
8/4/201511.9212.1811.7411.84785,652
8/3/201511.6111.6911.5111.65504,536
7/31/201511.5511.6811.5211.59240,520
7/30/201511.5011.6011.4311.53141,820
7/29/201511.5211.7011.3611.54443,240
7/28/201511.6211.6411.3711.51266,402
7/27/201511.6011.7011.3911.65808,239
7/24/201511.7011.7311.2411.72871,363
7/23/201512.0112.1811.5911.60549,422
7/22/201512.3412.3612.0012.03422,175
7/21/201512.2512.4112.2112.37289,044
7/20/201512.4612.4612.2612.44384,493
7/17/201512.4612.5312.3212.43338,495
7/16/201512.4012.5512.3112.54190,771
7/15/201512.3912.5712.2512.32478,855
7/14/201512.5112.5812.4112.51239,637
7/13/201512.6512.6612.3912.53268,709
7/10/201512.2212.5412.1512.53527,787
7/9/201511.9912.1711.9812.08379,551
7/8/201512.1012.2811.8511.89350,321
7/7/201512.2612.2711.9212.21510,201
7/6/201512.2312.3011.7812.27544,774
7/2/201512.3512.4312.1412.33339,013
7/1/201512.3212.3912.2512.31443,737
6/30/201512.2512.3512.1812.22463,131
6/29/201512.6212.6712.1412.17826,030
6/26/201512.9012.9212.6212.76249,747
6/25/201512.9012.9412.7512.79348,114
6/24/201513.0013.0512.6712.90472,761
6/23/201512.9713.1312.9613.05408,934
6/22/201513.1313.1312.9012.94370,458
6/19/201512.9413.0612.8713.03310,422
6/18/201512.8312.9412.8012.92282,718
6/17/201512.8112.9112.7312.82376,527
6/16/201512.9413.0012.8112.81264,038
6/15/201512.8013.0212.6912.97504,755
6/12/201513.0013.0312.8912.93147,214
6/11/201513.1213.1312.9113.06868,666
6/10/201513.0013.1512.8613.12606,711
6/9/201512.9513.0112.8412.91639,083
6/8/201512.8212.9512.8112.92695,361
6/5/201512.7712.9112.7212.91554,362
6/4/201512.7812.8312.6412.75729,584
6/3/201512.7012.9412.6812.791,281,361
6/2/201512.5312.6712.4812.652,065,599
6/1/201512.6012.6712.4212.50293,487
5/29/201512.6912.7012.4712.54380,452
5/28/201512.4612.7012.2912.64457,573
5/27/201512.3312.5312.2612.49283,505
5/26/201512.5012.5112.1412.28884,398
5/22/201512.5112.5612.4012.44316,732
5/21/201512.5012.5712.3212.55441,488
5/20/201512.4512.5212.3212.50528,153
5/19/201512.5512.5912.3612.47639,101
5/18/201512.3912.6012.3512.53351,728
5/15/201512.4312.5112.2812.39343,745
5/14/201512.4912.6612.3812.44650,649
5/13/201512.6112.7812.3212.41928,134
5/12/201512.8512.9112.6812.78584,172
5/11/201512.7312.9312.6312.85558,292
5/8/201512.7312.8212.6312.70720,238
5/7/201512.8012.8612.5712.60714,707
5/6/201513.1113.1912.7112.80963,225
5/5/201513.3013.4913.0213.121,030,139
5/4/201513.1513.3413.1413.30687,397
5/1/201512.9413.1312.9413.11712,679
4/30/201512.9613.0412.8412.91372,122
4/29/201512.9713.0212.8012.99285,755
4/28/201512.9613.0212.7413.01762,651
4/27/201512.9513.0612.8812.96473,359
4/24/201512.7413.0012.7012.94426,288
4/23/201512.7712.8212.7112.73782,619
4/22/201512.7512.8312.6412.73560,698
4/21/201512.8412.9012.5712.70674,053
4/20/201512.8512.9012.7412.82482,813
4/17/201512.6512.8112.6512.76470,070
4/16/201512.7312.8812.6312.80568,295
4/15/201512.6212.7312.5512.70791,556
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!