$3.99 -0.05 (%) Och-Ziff Capital Management Group LLC - New York Stock Exchange, Inc.

Aug. 24, 2016 | 09:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OZM historical data

Date Open High Low Close Volume
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
2/19/20163.993.993.703.961,665,783
2/18/20164.184.213.933.981,077,049
2/17/20164.214.314.104.201,517,459
2/16/20164.064.213.514.162,998,403
2/12/20163.584.363.574.013,093,566
2/11/20164.364.383.443.485,357,978
2/10/20164.564.824.504.73935,776
2/9/20164.564.664.484.55641,130
2/8/20164.874.874.424.63989,006
2/5/20165.155.164.874.92592,776
2/4/20165.235.425.115.13703,413
2/3/20165.305.444.955.24913,427
2/2/20165.255.375.145.28738,291
2/1/20165.145.444.995.40801,320
1/29/20165.055.285.045.16689,718
1/28/20165.105.195.015.04391,702
1/27/20165.145.254.965.05479,559
1/26/20165.005.204.935.16398,842
1/25/20165.215.214.954.96490,227
1/22/20165.095.355.075.21537,383
1/21/20165.005.254.904.99858,123
1/20/20165.095.174.765.031,697,473
1/19/20165.385.455.145.21730,245
1/15/20165.245.375.105.31937,676
1/14/20165.205.504.925.431,284,808
1/13/20165.605.755.185.251,150,228
1/12/20165.505.695.325.55843,750
1/11/20165.475.625.325.451,535,541
1/8/20165.935.995.465.501,087,223
1/7/20166.126.125.795.87796,257
1/6/20166.386.406.046.14750,022
1/5/20166.336.566.316.451,253,617
1/4/20166.186.476.096.351,156,474
12/31/20156.256.316.106.231,202,074
12/30/20156.216.436.206.29890,349
12/29/20156.336.456.166.261,245,985
12/28/20156.756.776.316.351,527,571
12/24/20156.756.806.656.80426,337
12/23/20156.606.766.586.75732,181
12/22/20156.626.706.486.621,294,884
12/21/20156.936.986.586.611,635,831
12/18/20157.027.086.776.81973,399
12/17/20156.887.036.796.991,076,946
12/16/20156.786.866.676.811,130,677
12/15/20156.526.796.526.68976,784
12/14/20156.796.826.466.502,403,441
12/11/20156.686.816.546.791,447,231
12/10/20156.836.886.686.761,444,234
12/9/20156.626.976.506.891,644,345
12/8/20156.856.876.376.602,122,895
12/7/20157.057.086.726.951,749,579
12/4/20157.007.216.927.072,113,014
12/3/20157.287.286.897.033,563,460
12/2/20156.457.156.387.134,867,703
12/1/20156.156.296.086.171,229,753
11/30/20156.196.255.996.181,248,551
11/27/20156.126.205.946.16561,969
11/25/20155.756.095.706.081,873,764
11/24/20155.535.765.465.731,238,484
11/23/20155.535.735.455.592,782,237
11/20/20155.585.605.065.271,901,925
11/19/20155.305.635.225.552,071,381
11/18/20155.355.355.075.292,910,179
11/17/20155.605.615.295.301,087,978
11/16/20155.725.845.535.601,222,209
11/13/20155.755.905.665.701,105,343
11/12/20155.896.055.755.792,592,486
11/11/20156.086.195.775.892,085,903
11/10/20156.506.566.076.091,603,995
11/9/20156.806.836.546.561,533,639
11/6/20156.936.936.696.801,677,024
Trading Center