$12.34 +0.20 (%) Och-Ziff Capital Management Group LLC - NYSE

Mar. 27, 2015 | 01:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OZM historical data

Date Open High Low Close Volume
3/26/201512.0312.1411.7012.14746,772
3/25/201512.4912.5512.0612.101,145,847
3/24/201512.5112.5712.3712.52329,100
3/23/201512.4812.5512.3612.50860,689
3/20/201512.4612.5712.3312.48817,956
3/19/201512.3412.3912.2412.35201,610
3/18/201512.2812.3912.1712.36302,810
3/17/201512.3412.4312.2812.38371,277
3/16/201512.4412.4412.1512.37481,710
3/13/201512.4612.4812.2612.40356,781
3/12/201512.4512.5412.3412.51326,465
3/11/201512.5312.5512.3212.41375,623
3/10/201512.4512.6012.4012.49660,302
3/9/201512.4512.5912.4312.54383,355
3/6/201512.6112.6712.4012.43379,414
3/5/201512.7012.7712.5612.62400,570
3/4/201512.5812.6612.5212.61373,946
3/3/201512.5012.6112.4212.59440,801
3/2/201512.3012.5712.2812.48411,192
2/27/201512.2812.3912.1912.32410,386
2/26/201512.5712.5712.2412.32374,693
2/25/201512.5512.8112.3512.56524,780
2/24/201512.4012.4012.2312.33341,327
2/23/201512.3512.4212.1212.36756,214
2/20/201512.3512.3612.0512.35554,857
2/19/201512.0012.4812.0012.37514,602
2/18/201511.8012.0611.7612.03428,019
2/17/201511.8811.9311.6211.85443,857
2/13/201512.0812.1411.8511.93495,233
2/12/201512.3412.3411.9712.07571,643
2/11/201512.5012.6812.3912.60768,981
2/10/201512.9512.9912.4112.551,377,722
2/9/201512.9513.1512.8112.85758,471
2/6/201512.5812.9712.4412.951,196,090
2/5/201512.3012.5011.9612.471,172,930
2/4/201512.0012.1511.6111.99725,972
2/3/201511.3011.9911.3011.97805,303
2/2/201511.1511.2310.9911.23359,663
1/30/201510.9411.2010.9011.09482,242
1/29/201511.0811.0810.8811.00349,622
1/28/201511.1711.2310.9811.00631,285
1/27/201511.1011.2111.0511.12553,079
1/26/201511.0511.2410.9011.18707,288
1/23/201511.0411.2911.0211.08603,496
1/22/201511.0411.0810.7811.04951,228
1/21/201510.7810.9910.7210.92473,875
1/20/201510.9511.0410.7010.73592,956
1/16/201511.1211.1310.6310.901,559,939
1/15/201511.4111.4110.9111.06579,857
1/14/201511.5011.5011.2211.27576,208
1/13/201511.7811.9611.4011.61419,535
1/12/201511.9311.9811.5811.64398,555
1/9/201512.1812.1811.7611.93451,730
1/8/201511.8712.2511.7912.21969,758
1/7/201511.4211.7711.4011.74813,381
1/6/201511.4811.5410.9611.30615,982
1/5/201511.6411.7611.3011.45738,762
1/2/201511.7511.9011.6611.79380,383
12/31/201411.3411.7111.2211.68710,078
12/30/201411.3711.6011.3111.34537,261
12/29/201411.4411.7211.3011.40633,018
12/26/201411.3411.4111.1711.39497,080
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center