$11.33 0.00 (%) Och-Ziff Capital Management Group LLC - NYSE

Dec. 24, 2014 | 01:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OZM historical data

Date Open High Low Close Volume
12/24/201411.4911.4911.2111.33341,133
12/23/201411.3111.5711.2611.38827,180
12/22/201411.5611.6211.1211.30652,328
12/19/201411.6011.6211.3011.57680,063
12/18/201411.4711.5611.1311.39866,458
12/17/201411.1311.4711.0611.37737,381
12/16/201411.0011.3510.9311.11575,631
12/15/201411.2011.3410.8911.10704,440
12/12/201411.0411.3010.9711.18946,854
12/11/201411.4311.6011.2911.36766,820
12/10/201411.7011.7611.2611.311,111,531
12/9/201411.6811.8811.5311.701,060,675
12/8/201412.0912.1211.7611.81750,672
12/5/201412.1212.2011.8612.171,063,761
12/4/201412.0412.0811.8712.08549,968
12/3/201412.1312.1411.8712.041,129,080
12/2/201411.9912.2011.8812.121,004,911
12/1/201411.7912.0811.5411.88806,738
11/28/201412.0012.0111.7711.85356,587
11/26/201412.1712.1711.8911.98905,932
11/25/201412.1912.2412.0212.09632,023
11/24/201411.9012.3911.9012.181,073,038
11/21/201411.9312.0111.7111.811,008,393
11/20/201411.7811.9111.5311.86705,865
11/19/201411.6512.0411.5111.79830,139
11/18/201411.4111.7511.4011.70863,519
11/17/201411.3811.4311.2011.39896,890
11/14/201411.5311.6711.2611.40598,671
11/13/201411.7611.8811.5211.58793,444
11/12/201411.2411.8211.1911.71815,911
11/11/201411.6211.6611.4011.50801,384
11/10/201411.2911.6511.2611.64574,476
11/7/201411.2111.4911.0111.28767,749
11/6/201411.1411.2310.9711.15647,264
11/5/201411.1511.2611.0611.12629,008
11/4/201411.1111.2810.7711.071,427,522
11/3/201411.0711.0810.7910.94787,682
10/31/201411.0611.1110.8511.021,428,850
10/30/201410.9711.2010.7110.90823,665
10/29/201411.3311.4910.9311.07671,221
10/28/201411.0411.2710.9311.27478,367
10/27/201411.0611.1310.8110.961,336,991
10/24/201410.9011.1310.8711.12381,718
10/23/201411.0011.1310.9110.97507,404
10/22/201411.2411.2810.8510.85872,271
10/21/201411.0811.2211.0311.16713,649
10/20/201410.8211.0410.7810.99940,824
10/17/201410.7410.9010.5610.79803,236
10/16/201410.2310.7410.1610.521,118,049
10/15/201410.2810.5210.0110.491,574,943
10/14/201410.4010.7110.3610.501,123,696
10/13/201410.5010.5210.3110.411,435,394
10/10/201410.5710.7410.1810.502,136,426
10/9/201411.0911.1610.5110.61944,579
10/8/201410.9211.0510.7311.03640,068
10/7/201410.8711.1010.8110.93815,710
10/6/201411.3111.3710.8410.921,084,125
10/3/201411.0511.2910.9611.26763,045
10/2/201410.7211.1610.5810.971,858,433
10/1/201410.5510.7710.3310.702,028,237
9/30/201410.7610.8310.5410.714,560,427
9/29/201410.8911.0710.7111.042,060,083
9/26/201411.0211.1210.8811.001,117,183
9/25/201411.3211.4010.9610.961,070,401
9/24/201411.5511.6411.2611.401,576,108
9/23/201411.5011.5911.4711.56640,961
9/22/201411.5111.5811.4911.51907,385
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center