$3.91 -0.07 (%) Och-Ziff Capital Management Group LLC - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
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
11/5/20157.087.146.856.891,282,491
11/4/20156.957.186.777.031,403,120
11/3/20157.467.496.787.042,554,590
11/2/20156.967.956.967.352,360,244
10/30/20156.897.196.897.001,293,185
10/29/20156.886.976.746.901,635,128
10/28/20157.007.286.846.843,980,004
10/27/20157.157.196.967.031,739,298
10/26/20157.317.406.937.212,953,311
10/23/20157.527.637.327.351,232,499
10/22/20157.447.597.287.36934,457
10/21/20157.457.907.417.421,388,061
10/20/20157.797.807.477.47853,233
10/19/20157.817.837.607.63652,327
10/16/20157.948.057.857.88355,003
10/15/20157.598.047.557.991,040,434
10/14/20157.527.687.437.54939,493
10/13/20157.757.847.487.482,233,399
10/12/20157.767.897.437.841,266,370
10/9/20158.158.297.937.961,364,323
10/8/20158.418.448.048.16531,640
10/7/20158.208.638.208.411,017,597
10/6/20158.248.388.128.18387,359
10/5/20158.328.458.248.25503,500
10/2/20158.508.618.198.27770,692
10/1/20158.698.728.518.68459,488
9/30/20158.698.758.528.73749,983
9/29/20158.668.788.548.60543,154
9/28/20158.858.948.548.68531,755
9/25/20158.908.968.678.891,500,911
9/24/20158.928.988.628.81425,352
9/23/20159.149.188.799.07382,157
9/22/20159.259.419.079.11224,730
9/21/20159.519.589.319.35265,751
9/18/20159.699.709.459.48278,864
9/17/20159.719.889.609.73352,484
9/16/20159.729.839.649.73193,544
9/15/20159.609.779.549.71189,332
9/14/20159.719.719.459.56265,281
9/11/20159.669.789.589.69518,045
9/10/20159.799.849.709.77276,586
9/9/201510.1110.129.679.78670,644
9/8/20159.9910.129.8810.07404,903
9/4/20159.809.909.709.88401,428
9/3/20159.9910.049.859.93317,957
9/2/201510.1310.139.809.92485,892
9/1/20159.9110.059.809.99398,367
8/31/201510.0110.299.8510.09303,566
8/28/201510.0110.269.9610.09261,029
8/27/201510.1710.489.8110.081,500,385
8/26/201510.0010.199.8210.03455,138
8/25/201510.3410.349.649.80648,828
8/24/20159.5810.329.219.89964,047
8/21/201510.0610.3310.0010.27970,432
8/20/201510.3810.5410.1310.25529,077
8/19/201510.5510.5710.3710.45763,628
8/18/201510.8910.9310.6310.66544,516
8/17/201510.8610.9710.8110.93338,861
8/14/201510.8711.0310.8610.96326,989
8/13/201511.1711.9010.8310.87236,790
8/12/201510.7010.9510.6010.95392,941
8/11/201511.2111.2610.9210.96501,625
8/10/201511.0611.3311.0511.29337,550
8/7/201510.9310.9810.6210.901,499,300
8/6/201511.5011.5610.6510.961,368,269
8/5/201511.8511.9611.5811.61645,023
8/4/201511.9212.1811.7411.84785,652
8/3/201511.6111.6911.5111.65504,536
7/31/201511.5511.6811.5211.59240,520
7/30/201511.5011.6011.4311.53141,820
7/29/201511.5211.7011.3611.54443,240
7/28/201511.6211.6411.3711.51266,402
7/27/201511.6011.7011.3911.65808,239
7/24/201511.7011.7311.2411.72871,363
7/23/201512.0112.1811.5911.60549,422
7/22/201512.3412.3612.0012.03422,175
7/21/201512.2512.4112.2112.37289,044
7/20/201512.4612.4612.2612.44384,493
7/17/201512.4612.5312.3212.43338,495
7/16/201512.4012.5512.3112.54190,771
7/15/201512.3912.5712.2512.32478,855
7/14/201512.5112.5812.4112.51239,637
7/13/201512.6512.6612.3912.53268,709
7/10/201512.2212.5412.1512.53527,787
7/9/201511.9912.1711.9812.08379,551
7/8/201512.1012.2811.8511.89350,321
7/7/201512.2612.2711.9212.21510,201
7/6/201512.2312.3011.7812.27544,774
7/2/201512.3512.4312.1412.33339,013
7/1/201512.3212.3912.2512.31443,737
6/30/201512.2512.3512.1812.22463,131
6/29/201512.6212.6712.1412.17826,030
6/26/201512.9012.9212.6212.76249,747
6/25/201512.9012.9412.7512.79348,114
6/24/201513.0013.0512.6712.90472,761
6/23/201512.9713.1312.9613.05408,934
6/22/201513.1313.1312.9012.94370,458
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center