$11.57 +0.18 (%) Och-Ziff Capital Management Group LLC - NYSE

Dec. 19, 2014 | 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
3/7/201414.4214.4214.0614.221,245,942
3/6/201414.2514.4414.2214.31938,868
3/5/201414.3114.3514.1114.19650,091
3/4/201413.9914.3013.9514.182,214,423
3/3/201413.4613.8513.3413.841,247,029
2/28/201413.5713.6013.3813.477,351,578
2/27/201413.2213.5913.1513.531,297,042
2/26/201413.4713.6413.1413.222,027,032
2/25/201413.7313.8913.3513.391,536,531
2/24/201413.6013.7213.4513.501,677,567
2/21/201413.8313.9413.3213.552,245,975
2/20/201413.7013.8313.4613.651,359,506
2/19/201413.7013.8813.4313.661,144,705
2/18/201414.1414.2913.6613.781,457,581
2/14/201414.3114.3513.8814.00923,559
2/13/201414.1914.5313.7914.141,562,589
2/12/201415.3715.4715.1415.261,512,714
2/11/201415.4315.4315.0815.373,379,913
2/10/201415.6415.7115.3615.411,271,885
2/7/201415.5315.6415.0315.471,862,534
2/6/201415.3015.3014.8215.061,412,548
2/5/201414.1514.5313.9814.481,227,104
2/4/201413.2314.4613.2114.251,978,700
2/3/201413.9414.2012.7513.042,591,867
1/31/201414.0414.1813.8713.98902,122
1/30/201413.9414.3813.9414.181,098,303
1/29/201414.2414.3613.7013.76954,083
1/28/201414.2414.5113.8214.241,508,146
1/27/201414.9714.9914.1014.261,597,664
1/24/201415.4015.4014.5214.901,705,671
1/23/201415.6015.6315.3015.49677,045
1/22/201415.5015.6015.3515.56718,104
1/21/201415.7615.7615.3315.501,403,308
1/17/201415.8415.8615.5515.67880,971
1/16/201415.7515.8615.6815.75642,018
1/15/201415.9516.0015.6515.78693,635
1/14/201415.7415.9215.7015.91622,149
1/13/201415.8815.9515.6015.73815,342
1/10/201415.7315.8315.5515.81670,795
1/9/201415.6415.9315.5215.651,237,646
1/8/201415.5915.6815.3515.66889,754
1/7/201415.3115.5615.2015.411,290,292
1/6/201415.0015.2214.7815.20873,966
1/3/201414.7615.0014.4914.96897,216
1/2/201414.8514.8914.4114.56947,132
12/31/201314.5014.8714.3614.80640,953
12/30/201314.4414.7814.4414.44536,290
12/27/201315.0315.0414.5114.52504,672
12/26/201314.6015.0614.6014.87483,782
12/24/201314.5714.6714.4414.60212,371
12/23/201314.3714.5214.2714.50714,640
12/20/201314.5514.6514.2414.27655,430
12/19/201314.3014.7514.2014.46910,032
12/18/201314.6514.7014.3114.381,040,635
12/17/201314.6314.7014.5514.611,354,507
12/16/201314.5814.7814.5314.58680,319
12/13/201314.8014.8014.3514.50719,330
12/12/201314.0314.8714.0314.53952,832
12/11/201314.2614.3414.0314.08413,267
12/10/201314.1414.2414.1114.22684,018
12/9/201314.0614.2414.0014.10572,560
12/6/201314.0214.2713.9513.95573,257
12/5/201314.0214.0613.8513.89515,218
12/4/201313.9014.1513.8014.00635,850
12/3/201314.1214.2013.8813.89754,504
12/2/201313.9614.2013.9014.08880,631
11/29/201314.0014.0013.8713.89246,369
11/27/201313.7613.9613.7013.94784,459
11/26/201313.7913.8513.5713.671,049,175
11/25/201313.7113.8913.6113.721,209,722
11/22/201313.4813.7613.3913.60749,793
11/21/201313.3413.7313.2513.39874,550
11/20/201313.2113.3613.0713.18457,877
11/19/201313.1013.2912.9513.21789,388
11/18/201313.0813.2513.0013.04778,112
11/15/201312.8813.0012.6713.00516,761
11/14/201313.0013.1512.7512.81839,906
11/13/201312.7413.1012.6612.941,039,764
11/12/201313.0313.1712.9213.09817,717
11/11/201312.9913.2412.8713.02967,533
11/8/201312.8513.1412.8012.941,810,993
11/7/201313.1613.3112.8912.912,703,882
11/6/201313.1013.2212.9813.112,217,571
11/5/201313.0013.0512.5312.981,003,493
11/4/201312.6712.9512.5812.70757,420
11/1/201312.5512.7512.5012.65465,375
10/31/201312.6412.7312.4012.49490,096
10/30/201312.7412.9612.5912.60807,196
10/29/201312.5412.7812.5012.68460,630
10/28/201312.6112.6312.3212.54619,910
10/25/201312.6812.8412.5212.57733,895
10/24/201312.7012.9912.6912.751,524,574
10/23/201312.6512.7012.5212.67382,284
10/22/201312.2012.8212.1012.65877,533
10/21/201312.0212.3212.0112.15695,352
10/18/201312.1412.4811.9611.99782,325
10/17/201311.9912.1211.9512.04660,400
10/16/201311.9912.1511.9511.99779,002
10/15/201311.9812.0211.8011.96562,375
10/14/201311.9412.0311.7911.99453,312
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center