$11.98 -0.11 (%) Och-Ziff Capital Management Group LLC - NYSE

Nov. 26, 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
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
6/14/201310.9511.0310.7910.971,188,535
6/13/201310.5710.9510.5210.90542,086
6/12/201310.8811.0110.5610.58538,113
6/11/201310.8211.0010.6010.70637,253
6/10/201310.6711.0110.6210.951,159,980
6/7/201310.6410.7710.5410.671,746,041
6/6/201310.6610.7110.2810.541,509,779
6/5/201310.9711.0310.6610.70728,207
6/4/201311.2011.2010.9611.04849,060
6/3/201311.2511.2711.0111.15912,230
5/31/201311.3711.4811.1611.19929,829
5/30/201311.3011.5311.2211.34724,721
5/29/201311.5911.6011.1511.26813,985
5/28/201311.8111.9511.5411.602,171,653
5/24/201311.1211.6011.1211.541,259,993
5/23/201311.3411.4010.9511.183,633,484
5/22/201311.6411.8211.4311.592,390,591
5/21/201311.6511.9811.4611.641,316,229
5/20/201311.5611.7311.4111.582,187,463
5/17/201311.6711.6811.4411.581,244,443
5/16/201311.5411.6511.4311.54983,564
5/15/201311.0011.6010.8911.531,617,720
5/14/201310.7311.1510.7311.122,112,136
5/13/201311.0711.1110.6210.721,923,302
5/10/201311.2411.4011.0111.03965,584
5/9/201311.2711.3211.0711.211,640,385
5/8/201311.1811.5711.1811.482,230,277
5/7/201311.4011.4711.1711.181,865,901
5/6/201311.2411.7511.1311.422,602,011
5/3/201311.1911.2410.6111.063,003,855
5/2/201310.5010.9610.4610.542,346,993
5/1/201310.2710.4510.1010.291,020,499
4/30/20139.9510.349.9110.26912,976
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center