Och-Ziff Capital Management Group LLC $11.99

down -0.86


22/8/2014 04:02 PM  |  NYSE : OZM  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OZM historical data

Date Open High Low Close Volume
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
10/11/201311.7511.9711.7111.97291,500
10/10/201311.8111.9811.6711.80738,575
10/9/201311.7111.7311.4611.61337,418
10/8/201311.7811.8111.5011.71452,928
10/7/201311.7311.8411.6211.72512,884
10/4/201311.6012.1511.6011.881,112,450
10/3/201311.5111.6611.4311.57954,207
10/2/201311.0411.5810.9411.521,287,082
10/1/201310.9911.3310.9511.14568,952
9/30/201311.1611.2610.9810.99484,986
9/27/201311.1811.3711.1311.34390,707
9/26/201311.0311.3010.9911.23543,144
9/25/201311.0611.1110.9511.01224,992
9/24/201310.8711.1910.8611.04372,290
9/23/201311.1511.1510.7910.87660,512
9/20/201311.4311.5511.2211.22369,375
9/19/201311.2611.5011.1511.44722,811
9/18/201311.0511.2110.9511.21559,963
9/17/201310.9111.1210.8911.04656,123
9/16/201311.0711.1410.8210.892,664,113
9/13/201310.9711.1010.7610.89667,025
9/12/201310.9911.1210.8710.90271,327
9/11/201310.7911.0110.7110.991,867,855
9/10/201310.7210.9110.6910.79581,376
9/9/201310.6310.7510.5510.64372,332
9/6/201310.6110.8010.4510.63682,111
9/5/201310.4410.6110.2910.501,050,759
9/4/201310.5010.6110.2810.471,003,212
9/3/201310.7910.8110.1610.441,329,872
8/30/201310.8310.8610.6110.61196,473
8/29/201310.5711.0010.5710.80395,076
8/28/201310.5510.6310.4010.561,323,409
8/27/201310.8710.9810.5410.57582,820
8/26/201311.2011.2010.9611.00182,374
8/23/201311.1911.2311.0111.19172,562
8/22/201311.0011.2310.9611.16546,765
8/21/201310.9010.9810.7710.97235,037
8/20/201310.8611.0310.8110.981,921,235
8/19/201311.0811.1010.8410.87345,424
8/16/201311.1111.3411.0111.11391,418
8/15/201311.0811.2110.9211.18560,924
8/14/201311.3511.4411.1811.22663,341
8/13/201311.0711.3911.0311.33480,048
8/12/201311.0911.0910.8111.07539,035
8/9/201310.8411.1810.7411.12558,050
8/8/201311.1211.2110.8810.88567,043
8/7/201311.2511.2811.0111.13873,988
8/6/201311.5011.5011.0911.251,130,297
8/5/201311.4011.5811.3311.50903,062
8/2/201311.7911.7911.2811.40902,737
8/1/201311.5211.5511.3711.491,300,564
7/31/201311.2311.4511.2311.30743,801
7/30/201311.3211.3911.1711.25420,670
7/29/201311.3311.4611.1211.23264,521
7/26/201311.2011.3511.1711.33247,666
7/25/201311.1511.2911.0711.26314,937
7/24/201311.4511.5311.1711.19572,630
7/23/201311.5711.5711.3311.351,576,004
7/22/201311.1711.5611.1711.471,160,231
7/19/201311.1311.2511.0411.16976,776
7/18/201311.1311.3311.0211.21839,646
7/17/201310.9611.1010.9111.10641,654
7/16/201311.1211.1710.8810.88290,303
7/15/201311.0611.2311.0111.09681,858
7/12/201311.1011.1010.8711.08622,715
7/11/201311.1411.1910.9611.08750,875
7/10/201310.6510.8810.6510.81456,277
7/9/201310.8410.8410.5610.65647,919
7/8/201310.7810.9310.4810.74886,869
7/5/201310.7410.8010.4710.66452,206
7/3/201310.6210.7010.4610.56278,146
7/2/201310.7611.0110.5010.64557,653
7/1/201310.5010.7810.5010.72531,432
6/28/201310.4810.5610.3910.44631,381
6/27/201310.4610.6010.3910.50591,065
6/26/201310.5310.6310.3310.33556,505
6/25/201310.1610.5410.0610.39746,436
6/24/201310.1610.229.7410.001,512,496
6/21/201310.2710.289.9210.171,239,135
6/20/201310.5910.6410.0510.16740,150
6/19/201311.0211.0810.7410.75440,145
6/18/201311.0211.1010.9510.99757,286
6/17/201311.0511.1710.9610.99602,256
Trading Center