$11.56 +0.05 (%) Och-Ziff Capital Management Group LLC - NYSE

Sep. 23, 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
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
3/8/20129.469.529.239.25561,702
3/7/20129.159.458.999.381,605,734
3/6/20129.419.449.029.021,826,204
3/5/20129.559.629.409.53923,338
3/2/20129.749.919.399.511,981,680
3/1/20129.489.759.429.631,440,322
2/29/20129.659.699.389.431,051,194
2/28/20129.799.849.559.64840,709
2/27/20129.709.889.549.81795,011
2/24/20129.859.959.669.77682,111
2/23/20129.809.919.719.90428,408
2/22/20129.989.989.719.81655,921
2/21/20129.9910.089.809.951,223,684
2/17/20129.7710.089.679.901,176,920
2/16/20129.449.749.399.66638,688
2/15/20129.459.629.309.471,293,856
2/14/20129.529.729.369.441,658,835
2/13/20129.939.939.569.601,391,779
2/10/201210.0810.099.739.901,860,726
2/9/20129.9710.619.6410.261,463,692
2/8/201210.7010.719.9710.192,658,053
2/7/201210.6710.8610.4910.65827,696
2/6/201210.4510.7610.4510.72563,864
2/3/201210.3710.6510.2710.53603,525
2/2/201210.2910.4010.1010.201,365,555
2/1/201210.1310.339.9110.191,911,351
1/31/201210.0010.139.799.931,390,732
1/30/20129.889.939.719.891,506,083
1/27/20129.8810.079.769.951,195,060
1/26/20129.9610.039.839.901,233,955
1/25/20129.6010.009.609.911,567,086
1/24/20129.579.659.479.621,682,918
1/23/20129.839.849.629.681,024,541
1/20/20129.749.859.639.79964,171
1/19/20129.579.899.469.761,794,020
1/18/20129.319.509.309.48993,444
1/17/20129.389.499.289.371,112,275
1/13/20129.059.339.019.31732,853
1/12/20129.239.299.039.25612,160
1/11/20129.149.309.139.25688,024
1/10/20129.269.299.089.261,563,866
1/9/20129.489.489.019.162,102,452
1/6/20128.719.248.719.023,182,430
1/5/20128.278.628.208.453,723,494
1/4/20128.388.488.228.351,235,423
1/3/20128.718.738.408.461,201,351
12/30/20118.238.628.208.411,876,229
12/29/20118.228.358.148.26560,818
12/28/20118.358.408.168.23911,288
12/27/20118.568.688.298.33580,477
12/23/20118.598.758.578.62715,135
12/22/20118.588.738.468.552,023,707
12/21/20118.188.618.088.571,005,493
12/20/20118.048.538.038.242,914,412
12/19/20117.857.957.757.79844,818
12/16/20117.938.107.747.821,163,321
12/15/20117.807.967.667.88795,138
12/14/20117.797.827.577.701,330,847
12/13/20118.008.047.767.891,494,524
12/12/20118.138.177.917.971,126,136
12/9/20118.198.408.058.29844,525
12/8/20118.318.357.938.161,178,818
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center