$11.51 -0.05 (%) Och-Ziff Capital Management Group LLC - NYSE

Sep. 22, 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
2/20/20139.369.419.049.072,995,038
2/19/20139.649.739.249.302,475,701
2/15/20139.799.839.409.451,688,072
2/14/20139.779.829.559.562,079,436
2/13/201310.5410.5710.1010.372,850,488
2/12/201310.5910.6210.3810.472,232,719
2/11/201310.6310.6310.4010.562,159,577
2/8/201310.6410.6510.2210.391,963,833
2/7/201310.8710.8710.0310.508,526,332
2/6/201310.6010.7510.4810.721,508,004
2/5/201310.3010.6210.2410.601,267,919
2/4/20139.9810.219.8410.181,151,912
2/1/20139.9110.169.8710.101,505,777
1/31/20139.769.999.719.90731,821
1/30/20139.859.889.739.81952,788
1/29/20139.769.859.669.79916,514
1/28/20139.649.799.619.74819,498
1/25/20139.529.649.459.59702,085
1/24/20139.299.489.269.441,294,061
1/23/20139.369.419.199.26584,843
1/22/20139.139.449.019.381,952,862
1/18/20139.389.479.329.37530,225
1/17/20139.229.509.229.37897,731
1/16/20139.309.309.169.17518,478
1/15/20139.349.399.259.28777,302
1/14/20139.379.489.309.38995,262
1/11/20139.429.519.259.371,486,179
1/10/20139.269.439.259.371,262,659
1/9/20139.449.559.269.291,569,578
1/8/20139.559.659.359.461,609,790
1/7/20139.769.869.619.69507,407
1/4/20139.889.969.749.85962,129
1/3/20139.869.979.669.871,171,339
1/2/20139.629.909.629.85836,168
12/31/20129.349.509.279.50510,276
12/28/20129.309.479.299.34317,377
12/27/20129.439.509.329.37387,546
12/26/20129.299.459.229.40911,141
12/24/20129.329.429.289.29199,789
12/21/20129.369.519.259.36820,449
12/20/20129.499.499.239.431,571,951
12/19/20129.589.649.489.52365,994
12/18/20129.359.629.299.57681,492
12/17/20129.349.459.209.291,016,146
12/14/20129.519.669.359.35576,045
12/13/20129.779.809.569.57322,793
12/12/20129.559.809.459.73640,268
12/11/20129.709.709.509.56309,895
12/10/20129.609.649.509.62288,961
12/7/20129.459.659.349.65386,953
12/6/20129.419.489.309.45452,956
12/5/20129.579.579.309.43458,375
12/4/20129.469.649.359.46332,854
12/3/20129.579.639.399.47390,651
11/30/20129.509.589.459.52405,643
11/29/20129.359.569.309.44447,581
11/28/20129.359.359.239.30177,654
11/27/20129.309.399.139.35405,734
11/26/20129.309.349.169.29331,506
11/23/20129.199.339.109.33214,905
11/21/20129.109.208.989.11275,522
11/20/20129.119.138.999.08339,180
11/19/20129.029.259.029.04259,814
11/16/20128.909.038.678.91521,108
11/15/20128.808.878.598.84531,704
11/14/20129.069.098.558.74873,839
11/13/20129.109.158.959.01512,888
11/12/20129.359.479.079.12661,809
11/9/20129.119.418.959.32704,326
11/8/20129.409.509.179.18534,328
11/7/20129.619.679.209.281,016,588
11/6/20129.9110.029.859.86791,194
11/5/201210.0310.219.869.86559,598
11/2/20129.9910.279.8010.00916,665
11/1/201210.0210.269.9810.02621,617
10/31/201210.1310.139.9310.01548,173
10/26/20129.7910.069.719.92824,846
10/25/20129.769.829.659.77617,037
10/24/20129.749.809.539.71449,485
10/23/20129.749.869.609.631,256,253
10/22/20129.859.939.609.89483,958
10/19/201210.2010.259.849.94736,396
10/18/201210.2110.3010.1510.25339,165
10/17/201210.2810.3410.1610.30806,172
10/16/20129.9510.279.8510.20742,267
10/15/20129.9810.029.859.91444,864
10/12/20129.9810.079.869.98441,385
10/11/201210.0010.209.9410.09941,058
10/10/20129.809.979.799.94909,247
10/9/20129.8010.009.729.81801,858
10/8/20129.719.859.609.77594,369
10/5/20129.779.839.669.73599,805
10/4/20129.709.749.509.68782,918
10/3/20129.629.709.539.601,212,525
10/2/20129.799.809.489.551,115,479
10/1/20129.709.809.609.671,211,063
9/28/20129.649.669.379.661,103,760
9/27/20129.699.729.589.641,438,714
9/26/20129.729.729.519.551,167,390
9/25/20129.779.899.609.703,193,362
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center