Och-Ziff Capital Management Group LLC $14.04

down -0.03


29/7/2014 04:03 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
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
7/23/20126.977.006.857.001,566,310
7/20/20127.147.146.927.05663,146
7/19/20127.357.357.067.22778,817
7/18/20127.167.367.157.32341,660
7/17/20127.277.277.097.20268,801
7/16/20127.337.407.147.24205,245
7/13/20127.297.447.267.37372,091
7/12/20127.177.327.167.30430,176
7/11/20127.277.317.177.22258,534
7/10/20127.397.517.217.22468,366
7/9/20127.447.547.337.38368,174
7/6/20127.487.537.417.49278,292
7/5/20127.497.617.407.59316,555
7/3/20127.577.607.477.56353,520
7/2/20127.567.617.397.56327,201
6/29/20127.677.727.547.581,621,209
6/28/20127.427.557.367.49324,625
6/27/20127.497.547.367.52570,848
6/26/20127.487.577.367.45310,691
6/25/20127.517.517.297.44700,746
6/22/20127.527.627.327.61927,354
6/21/20127.777.817.467.48846,918
6/20/20127.657.717.467.71693,962
6/19/20127.837.907.557.61976,258
6/18/20127.467.717.407.581,647,317
6/15/20127.247.547.207.49460,396
6/14/20127.207.347.157.25383,770
6/13/20127.307.407.167.22438,160
6/12/20127.367.457.147.38545,620
6/11/20127.457.507.227.23232,051
6/8/20127.227.387.137.34377,996
6/7/20127.317.417.227.281,635,479
6/6/20127.097.307.097.211,672,800
6/5/20126.776.956.736.921,613,059
6/4/20127.017.026.656.811,355,769
6/1/20126.687.116.566.951,347,847
5/31/20127.247.307.087.25447,102
5/30/20127.127.227.007.21686,009
5/29/20127.307.397.137.24771,529
5/25/20127.097.267.027.26493,254
5/24/20127.187.377.007.09540,515
5/23/20127.097.226.887.18668,188
5/22/20127.297.367.037.17864,915
5/21/20126.917.366.867.251,110,245
5/18/20127.517.546.877.002,081,473
5/17/20127.887.937.467.52981,830
5/16/20127.807.957.787.84885,693
5/15/20127.887.997.687.78764,365
5/14/20128.008.077.827.82557,843
5/11/20128.028.258.018.07432,262
5/10/20128.208.348.118.12510,496
5/9/20128.098.418.038.271,153,615
5/8/20128.318.318.148.20738,988
5/7/20128.238.538.038.381,887,303
5/4/20128.408.608.318.331,895,045
5/3/20128.778.858.378.451,628,912
5/2/20128.958.968.558.721,145,477
5/1/20128.758.958.528.821,261,587
4/30/20128.638.788.538.78824,683
4/27/20128.378.668.278.621,385,469
4/26/20128.078.448.048.311,440,392
4/25/20128.218.307.968.092,062,746
4/24/20128.258.278.068.121,201,210
4/23/20128.198.338.008.241,493,014
4/20/20128.789.008.298.372,090,410
4/19/20128.898.988.608.73873,925
4/18/20128.898.938.778.87869,480
4/17/20129.129.218.938.95802,118
4/16/20129.039.258.899.00769,516
4/13/20129.159.278.948.99769,504
4/12/20129.079.338.879.151,204,564
4/11/20129.269.359.009.01787,311
4/10/20129.239.319.069.11730,257
4/9/20129.479.519.189.26570,127
4/5/20129.629.739.589.62741,023
4/4/20129.659.709.499.65744,804
4/3/20129.379.769.259.721,286,633
4/2/20129.279.549.119.40640,018
3/30/20129.279.479.179.28688,739
3/29/20129.109.228.919.15883,750
3/28/20129.229.488.969.15717,489
3/27/20129.319.389.149.24873,862
3/26/20129.549.589.319.33633,336
3/23/20129.469.589.419.46293,389
3/22/20129.549.669.429.48357,011
3/21/20129.679.839.519.69390,363
3/20/20129.659.719.519.67385,643
3/19/20129.679.919.619.69645,960
3/16/20129.539.809.509.67696,397
3/15/20129.519.609.339.49634,155
3/14/20129.509.549.289.42595,783
3/13/20129.379.679.229.441,071,667
3/12/20129.369.409.149.25676,259
3/9/20129.299.429.229.41637,779
Trading Center