Och-Ziff Capital Management Group LLC $14.10

down -0.08


22/7/2014 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
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
9/24/20129.669.719.519.701,151,347
9/21/20129.669.749.559.651,413,798
9/20/20129.499.599.409.531,650,640
9/19/20129.619.629.359.481,194,845
9/18/20129.709.809.629.651,362,468
9/17/20129.569.709.469.701,481,337
9/14/20129.339.609.339.592,851,027
9/13/20129.179.239.009.161,506,987
9/12/20128.659.138.639.133,014,885
9/11/20128.648.688.558.66603,238
9/10/20128.748.758.528.57747,462
9/7/20128.758.848.588.69630,543
9/6/20128.518.828.498.801,899,054
9/5/20128.288.498.178.431,588,867
9/4/20127.958.277.788.191,109,802
8/31/20127.947.997.787.89443,465
8/30/20127.917.917.737.88658,219
8/29/20127.988.057.877.90800,627
8/28/20127.877.977.807.93807,859
8/27/20127.997.997.797.85806,219
8/24/20127.868.037.757.94663,384
8/23/20128.138.187.887.89661,876
8/22/20127.918.187.878.18972,082
8/21/20128.258.357.847.951,614,558
8/20/20128.198.297.918.20816,987
8/17/20128.298.368.158.30636,038
8/16/20128.288.388.198.25602,099
8/15/20128.568.598.228.23661,863
8/14/20128.488.558.228.52788,412
8/13/20128.398.508.238.40699,061
8/10/20128.628.628.268.39523,086
8/9/20128.638.688.458.48597,174
8/8/20128.338.688.118.552,185,900
8/7/20128.168.628.108.402,322,476
8/6/20127.948.107.807.97565,167
8/3/20128.178.257.727.861,243,413
8/2/20127.258.007.157.942,423,059
8/1/20127.277.347.027.11792,681
7/31/20127.057.347.027.25745,984
7/30/20127.127.196.947.08862,296
7/27/20126.867.196.867.12953,162
7/26/20126.907.046.846.84488,824
7/25/20127.007.056.886.90553,183
7/24/20126.986.996.856.88581,124
Trading Center