$3.06 +0.10 (%) Och-Ziff Capital Management Group LLC - New York Stock Exchange, Inc.

Dec. 2, 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
7/13/20163.443.543.413.48497,841
7/12/20163.513.563.403.47933,227
7/11/20163.603.603.393.59802,075
7/8/20163.633.743.623.67614,313
7/7/20163.593.693.493.61616,368
7/6/20163.613.633.533.61807,388
7/5/20163.753.823.633.641,697,055
7/1/20163.803.883.773.84310,137
6/30/20163.803.833.743.80320,689
6/29/20163.703.823.703.80640,185
6/28/20163.803.803.693.741,261,225
6/27/20163.813.863.703.811,567,050
6/24/20163.783.923.763.911,076,825
6/23/20163.974.033.964.03318,464
6/22/20163.994.083.913.91283,831
6/21/20164.034.073.994.01559,097
6/20/20163.924.053.924.011,023,591
6/17/20163.783.903.773.89519,467
6/16/20163.703.823.683.81546,196
6/15/20163.783.783.743.75240,499
6/14/20163.753.813.673.74522,672
6/13/20163.953.993.783.79392,428
6/10/20163.963.983.853.95396,560
6/9/20164.004.043.963.991,089,480
6/8/20164.004.063.964.02534,681
6/7/20164.014.093.944.00691,370
6/6/20164.104.124.004.04485,282
6/3/20164.144.154.074.11460,284
6/2/20164.084.214.084.171,062,980
6/1/20164.004.123.944.09439,637
5/31/20163.984.043.964.03271,545
5/27/20164.004.033.944.02590,073
5/26/20163.964.043.904.00651,435
5/25/20163.903.983.903.92678,742
5/24/20163.883.973.853.90324,584
5/23/20163.814.003.803.90597,825
5/20/20163.823.873.783.83361,684
5/19/20163.853.953.813.82617,009
5/18/20163.884.013.803.89679,923
5/17/20163.884.013.783.933,899,204
5/16/20163.924.003.873.901,454,628
5/13/20163.793.913.783.901,688,748
5/12/20163.964.013.753.831,778,530
5/11/20163.914.003.863.951,212,500
5/10/20163.834.033.823.981,197,006
5/9/20163.663.823.553.811,930,185
5/6/20163.753.763.603.711,563,556
5/5/20163.944.003.783.801,299,616
5/4/20163.854.033.813.966,295,503
5/3/20163.904.003.703.984,855,188
5/2/20164.074.093.954.001,345,182
4/29/20163.924.023.854.002,478,118
4/28/20163.954.003.913.93858,853
4/27/20164.004.033.953.99534,693
4/26/20164.004.043.954.00742,323
4/25/20164.104.103.954.00830,638
4/22/20163.974.183.944.101,557,838
4/21/20163.994.033.903.991,613,102
4/20/20163.883.993.753.98875,135
4/19/20163.643.863.613.856,780,428
4/18/20163.563.663.563.651,706,812
4/15/20163.563.633.433.601,476,095
4/14/20163.573.683.563.602,824,731
4/13/20163.403.633.363.612,738,695
4/12/20163.323.392.893.3012,303,466
4/11/20163.774.023.703.801,016,600
4/8/20163.573.723.563.703,977,049
4/7/20163.703.713.503.557,783,356
4/6/20163.823.873.623.683,557,096
4/5/20164.014.153.924.11745,489
4/4/20164.254.304.014.11857,396
4/1/20164.274.334.094.24519,921
3/31/20164.084.554.064.351,059,556
3/30/20164.074.163.964.08684,685
3/29/20163.964.033.924.02444,250
3/28/20164.064.073.963.98410,953
3/24/20163.984.053.884.00722,906
3/23/20164.274.303.944.011,380,536
3/22/20164.364.394.204.25687,724
3/21/20164.384.564.324.33610,024
3/18/20164.414.504.274.42775,358
3/17/20164.304.474.214.43753,796
3/16/20164.184.304.114.25508,088
3/15/20164.254.274.094.19533,670
3/14/20164.344.344.174.26548,065
3/11/20164.244.434.154.331,015,610
3/10/20164.344.424.144.17593,432
3/9/20164.474.524.224.33574,758
3/8/20164.694.694.384.39538,186
3/7/20164.724.724.554.64580,135
3/4/20164.574.694.544.66945,203
3/3/20164.684.684.514.57649,876
3/2/20164.504.744.364.681,349,403
3/1/20164.504.524.334.471,381,294
2/29/20164.344.484.294.40952,904
2/26/20164.274.434.244.331,096,652
2/25/20164.144.244.004.23774,357
2/24/20164.274.273.954.091,907,580
2/23/20164.254.344.154.271,268,001
2/22/20164.004.263.974.241,247,641
Trading Center