$11.56 -0.14 (%) Och-Ziff Capital Management Group LLC - NYSE

Sep. 19, 2014 | 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
9/19/201411.7011.7811.5011.561,152,271
9/18/201411.8811.8911.6911.70535,744
9/17/201411.6012.0511.5611.81752,699
9/16/201411.5011.8911.3711.591,687,054
9/15/201411.9311.9511.6811.80958,153
9/12/201412.0512.1711.8611.90579,664
9/11/201412.1612.2511.9112.101,156,015
9/10/201412.2012.3712.0712.29777,830
9/9/201412.2012.3812.0712.27610,765
9/8/201412.3412.3912.0712.19672,808
9/5/201412.4212.4912.1012.34737,434
9/4/201412.6212.7912.3412.36463,983
9/3/201412.6612.7612.3212.611,008,512
9/2/201412.3712.6212.3512.51707,554
8/29/201412.4212.4912.3512.38604,910
8/28/201412.3512.8412.3012.421,802,136
8/27/201412.3212.6612.2212.481,933,017
8/26/201411.8212.3411.8012.262,253,524
8/25/201412.0212.1811.1611.824,078,345
8/22/201412.8812.9511.6111.994,331,718
8/21/201413.0513.1212.7112.85526,118
8/20/201413.0813.2012.8713.05597,858
8/19/201412.9813.1212.9113.07683,225
8/18/201412.8913.0312.7412.91562,740
8/15/201412.8512.9312.6712.78469,927
8/14/201412.9012.9712.7212.76578,876
8/13/201412.8612.9612.8012.89723,202
8/12/201413.2413.2412.9113.01916,797
8/11/201413.1413.2512.9613.21649,314
8/8/201413.0013.0912.8313.09754,271
8/7/201413.3513.4012.8312.961,004,792
8/6/201413.4813.5713.0813.281,082,480
8/5/201413.4513.9913.3113.51861,603
8/4/201413.5313.8513.3113.85713,994
8/1/201413.5913.7213.5013.52468,242
7/31/201413.9213.9813.5413.61751,808
7/30/201414.1714.1713.9414.04739,101
7/29/201414.1214.2113.9514.04717,509
7/28/201414.1314.2013.9614.07369,956
7/25/201413.9614.1413.9514.10410,988
7/24/201414.0314.1913.9714.012,061,199
7/23/201414.1414.2513.9114.00563,608
7/22/201414.2414.4514.0114.10770,903
7/21/201413.6414.2013.5214.181,165,060
7/18/201413.4713.7513.4513.66382,004
7/17/201413.5413.7313.4413.45423,403
7/16/201413.6813.7813.5613.57417,929
7/15/201413.4313.7113.4013.61902,180
7/14/201413.0713.4012.9013.39872,629
7/11/201412.8713.0812.8412.87559,560
7/10/201413.0013.0212.7812.94862,071
7/9/201413.2313.3113.0313.14678,431
7/8/201413.4413.4912.9713.05993,273
7/7/201413.5013.5513.3313.42758,755
7/3/201413.8013.8813.4213.53490,741
7/2/201413.6213.7413.5113.63450,997
7/1/201413.9114.0913.6013.62872,210
6/30/201413.5914.1613.5013.83964,599
6/27/201413.3213.6713.3213.57540,104
6/26/201413.3413.3813.2313.331,006,608
6/25/201413.4013.4513.2513.29578,813
6/24/201413.7613.8413.4213.43832,138
6/23/201413.7813.9413.7413.78772,015
6/20/201413.4213.8713.3613.68769,122
6/19/201413.3113.4213.2313.33648,558
6/18/201413.1613.2213.0513.21504,482
6/17/201413.4613.4713.0113.10898,391
6/16/201413.1213.1512.9413.00835,875
6/13/201413.3513.4513.0913.16436,335
6/12/201413.3913.4813.2913.34668,365
6/11/201413.2313.5313.2313.39920,528
6/10/201413.3313.3413.2113.26564,160
6/9/201413.3613.3813.1913.29706,655
6/6/201413.2613.6313.2113.391,523,176
6/5/201413.2413.2913.1513.20960,450
6/4/201413.2013.2613.1113.14689,845
6/3/201413.2313.3013.0713.16890,278
6/2/201413.2513.3113.2013.241,078,475
5/30/201413.3713.3913.1613.291,006,804
5/29/201413.1213.4413.0313.37805,530
5/28/201412.7913.0712.7813.02738,315
5/27/201413.0013.0212.7312.79869,713
5/23/201412.7012.7912.6212.74549,843
5/22/201412.7612.8512.5112.65888,853
5/21/201412.7912.9012.6512.701,096,118
5/20/201412.6312.8112.3912.651,643,932
5/19/201412.8813.1012.4812.622,246,922
5/16/201412.5913.1012.3712.941,281,085
5/15/201412.8012.8012.3012.571,776,731
5/14/201412.6612.9312.5312.901,185,971
5/13/201412.3712.8512.2912.701,960,321
5/12/201412.0712.3911.9412.331,361,111
5/9/201411.7011.9411.6011.93842,684
5/8/201411.8212.0211.7211.72990,126
5/7/201411.7512.1011.5512.081,330,516
5/6/201412.1212.1211.5111.701,780,725
5/5/201412.0812.2511.7212.021,757,750
5/2/201412.3212.7511.5411.862,543,716
5/1/201412.0012.2511.8912.251,463,660
4/30/201412.1512.1911.8311.991,079,395
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center