$3.12 -0.01 (%) Och-Ziff Capital Management Group LLC - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OZM historical data

Date Open High Low Close Volume
12/8/20163.103.143.033.12557,668
12/7/20163.093.153.033.13689,474
12/6/20163.023.133.013.10380,400
12/5/20163.063.173.003.01393,388
12/2/20162.933.192.933.06490,674
12/1/20163.003.102.962.96485,634
11/30/20162.863.002.753.00521,137
11/29/20162.902.912.652.841,258,374
11/28/20162.952.982.872.91987,407
11/25/20162.982.982.932.98234,980
11/23/20162.973.012.882.99526,237
11/22/20163.083.082.912.98733,543
11/21/20163.073.153.063.07521,197
11/18/20163.103.113.063.08367,644
11/17/20163.343.343.133.14426,460
11/16/20163.393.393.293.34549,767
11/15/20163.283.423.263.40791,758
11/14/20163.123.303.113.28497,701
11/11/20163.073.163.063.11416,807
11/10/20162.953.072.943.06592,834
11/9/20162.912.952.812.93494,599
11/8/20162.912.942.842.90491,672
11/7/20163.013.092.882.88927,568
11/4/20162.922.972.892.90575,317
11/3/20163.043.082.842.911,136,766
11/2/20163.203.313.033.05775,294
11/1/20163.043.163.033.12720,004
10/31/20163.123.123.043.05753,047
10/28/20163.063.133.043.12353,132
10/27/20163.103.113.073.11395,083
10/26/20163.053.193.033.112,033,119
10/25/20163.243.243.013.121,139,828
10/24/20163.313.313.173.241,247,738
10/21/20163.453.463.293.32579,610
10/20/20163.463.553.453.48405,684
10/19/20163.513.593.453.49526,301
10/18/20163.463.623.463.52346,988
10/17/20163.423.453.353.44586,790
10/14/20163.403.463.373.44589,327
10/13/20163.413.473.373.381,242,796
10/12/20163.523.563.353.38577,723
10/11/20163.653.723.483.56867,529
10/10/20163.673.763.613.68644,891
10/7/20163.523.703.503.671,337,604
10/6/20163.723.753.483.521,473,315
10/5/20163.833.973.733.76616,485
10/4/20164.124.153.733.831,853,238
10/3/20164.324.354.084.08454,800
9/30/20164.624.624.334.341,490,232
9/29/20164.324.784.104.494,143,168
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center