$10.90 -0.17 (%) Och-Ziff Capital Management Group LLC - NYSE

Oct. 30, 2014 | 02:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OZM historical data

Date Open High Low Close Volume
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
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
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center