$12.49 +0.21 (%) Och-Ziff Capital Management Group LLC - NYSE

May. 27, 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
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
4/14/201512.6612.7312.5312.651,882,557
4/13/201512.6912.6912.3912.65924,811
4/10/201512.7312.7712.6312.69498,661
4/9/201512.7012.7812.6812.74299,611
4/8/201512.3912.7512.3912.71381,859
4/7/201512.7312.7512.6012.63891,390
4/6/201512.6712.7912.6112.72344,928
4/2/201512.6512.7212.5412.71517,602
4/1/201512.6412.7712.6212.65473,290
3/31/201512.5012.7212.4012.64483,812
3/30/201512.4912.6912.3412.60432,107
3/27/201512.1212.4112.0912.35675,570
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center