$11.12 +0.15 (%) Och-Ziff Capital Management Group LLC - NYSE

Oct. 24, 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
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
12/7/20118.338.508.198.471,320,653
12/6/20118.398.498.238.381,905,656
12/5/20118.148.498.098.432,922,922
12/2/20117.868.127.797.992,436,916
12/1/20117.787.887.747.831,167,863
11/30/20117.747.907.567.863,600,417
11/29/20117.587.587.327.432,189,958
11/28/20117.707.757.517.541,633,271
11/25/20117.507.607.447.49718,279
11/23/20117.527.607.407.483,445,335
11/22/20117.637.807.557.632,545,848
11/21/20117.747.827.427.704,107,717
11/18/20117.598.177.567.9135,508,581
11/17/20118.348.347.977.981,499,536
11/16/20118.428.668.268.502,435,596
11/15/20119.279.428.959.201,192,174
11/14/20119.409.509.139.30636,271
11/11/20119.829.959.459.50763,732
11/10/20119.899.909.569.69246,806
11/9/201110.0210.119.659.72615,358
11/8/201110.4310.5310.1710.40932,303
11/7/201110.1710.529.9610.36255,774
11/4/201110.2810.399.8310.14315,799
11/3/201110.2310.4410.0110.39186,695
11/2/20119.6810.249.6810.07413,527
11/1/201110.3010.579.929.96992,612
10/31/201111.2211.2610.8710.91397,260
10/28/201111.2811.4411.0911.39233,191
10/27/201111.1111.4010.9711.28349,865
10/26/201110.6310.7910.4610.72236,240
10/25/201110.8110.8110.4310.44214,170
10/24/201110.5810.8710.5410.81809,310
10/21/201110.1410.6310.0710.53518,840
10/20/20119.9910.129.6810.00400,121
10/19/201110.2610.459.869.98490,263
10/18/20119.8710.289.8010.28476,947
10/17/201110.4010.459.799.85348,673
10/14/201110.6210.7310.1110.35413,237
10/13/201110.5110.5110.0210.43308,811
10/12/201110.0810.7210.0310.64488,476
10/11/20119.8710.159.799.99529,592
10/10/20119.8010.289.7810.00711,287
10/7/20119.719.799.459.66536,123
10/6/20119.539.659.239.62715,625
10/5/20119.039.698.859.65746,265
10/4/20118.379.068.009.03934,035
10/3/20119.059.108.478.52618,883
9/30/20119.319.349.029.13426,314
9/29/20119.499.769.219.50203,489
9/28/20119.449.489.179.23284,880
9/27/20119.389.869.349.43343,446
9/26/20119.159.208.809.15297,144
9/23/20119.019.318.969.031,322,428
9/22/20119.239.238.959.111,245,937
9/21/20119.789.829.429.42352,153
9/20/20119.7510.179.739.78385,621
9/19/20119.959.999.529.71598,791
9/16/201110.2210.289.9410.15416,846
9/15/20119.9710.449.9510.20729,943
9/14/20119.7710.089.399.92570,653
9/13/20119.909.929.509.69812,441
9/12/20119.779.929.549.84483,936
9/9/201110.0310.099.809.90546,693
9/8/201110.4810.5310.1010.18350,631
9/7/201110.5210.6810.4410.55512,258
9/6/201110.2710.4410.2010.33655,043
9/2/201110.6510.9010.4510.63507,889
9/1/201111.3411.4110.7710.90578,878
8/31/201111.3911.5411.1711.35428,132
8/30/201111.1111.3510.9511.28590,262
8/29/201110.4911.3610.4711.232,017,647
8/26/201110.4810.8110.2010.202,132,157
8/25/201111.0711.2310.4810.60502,133
8/24/201110.4611.0510.4111.00404,405
8/23/201110.3510.5710.2010.47651,157
8/22/201110.8311.1910.2510.361,450,658
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center