$10.70 -0.01 (%) Och-Ziff Capital Management Group LLC - NYSE

Oct. 1, 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
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
8/19/201110.8311.4610.4310.48758,209
8/18/201111.1111.1510.7511.05661,664
8/17/201111.4711.5911.3811.42318,926
8/16/201111.3411.5311.2211.36522,401
8/15/201111.0711.4811.0211.42474,526
8/12/201111.4311.5110.9410.98818,090
8/11/201110.7311.4910.6411.291,095,448
8/10/201111.0111.0710.5810.671,122,857
8/9/201110.6311.3210.2511.261,061,182
8/8/201110.8511.0310.1710.381,421,269
8/5/201111.9211.9210.9511.231,592,392
8/4/201112.4512.4611.7911.821,296,770
8/3/201112.3012.7812.1812.61795,739
8/2/201112.0612.6712.0612.36678,897
8/1/201112.5312.6012.0912.29491,536
7/29/201112.5012.5712.0912.36349,261
7/28/201112.6012.7912.5412.60360,325
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center