$11.98 -0.11 (%) Och-Ziff Capital Management Group LLC - NYSE

Nov. 26, 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
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
7/27/201112.9812.9912.5512.57581,826
7/26/201113.0013.1212.9013.02276,558
7/25/201113.0113.0412.9013.00473,937
7/22/201113.0013.2312.9413.16424,592
7/21/201113.0313.1912.9213.00862,579
7/20/201112.9713.0512.9212.97390,097
7/19/201113.0013.0812.7912.94255,828
7/18/201113.0713.1112.8012.90474,669
7/15/201113.2413.2712.8713.10562,689
7/14/201113.6413.7313.1013.16445,981
7/13/201113.7013.7113.5513.63493,792
7/12/201113.6013.7413.5113.60528,281
7/11/201113.7513.7513.3413.50687,832
7/8/201113.9614.0413.7513.94404,693
7/7/201114.2214.2414.0914.14473,654
7/6/201114.0114.1413.9414.11870,506
7/5/201113.6714.3013.3014.081,345,193
7/1/201113.9214.2913.8214.26564,769
6/30/201113.7114.0013.5413.87413,511
6/29/201113.2713.7513.2113.64678,068
6/28/201113.2413.3413.0813.18721,621
6/27/201113.1313.2413.0213.21259,145
6/24/201113.2913.2913.0913.13758,131
6/23/201113.1213.2612.8413.23550,384
6/22/201113.5213.5413.2413.301,497,608
6/21/201113.6013.7213.5313.60549,244
6/20/201113.4113.5413.2113.49467,239
6/17/201113.6513.7313.4913.50261,457
6/16/201113.5113.6913.3013.49267,512
6/15/201113.7813.9113.4613.56275,763
6/14/201113.7614.0013.6913.90484,224
6/13/201113.8713.9413.5913.63512,269
6/10/201114.1114.1713.6413.86467,210
6/9/201114.1314.2614.0114.14383,055
6/8/201114.1514.2314.0714.10411,332
6/7/201114.1314.1813.9014.15461,986
6/6/201114.4814.5514.0014.03442,712
6/3/201114.4014.8014.3514.58473,841
6/2/201114.3814.6414.2814.57529,645
6/1/201114.7514.7614.3114.33815,013
5/31/201114.7114.9914.6814.81551,629
5/27/201114.5314.6014.5014.55376,899
5/26/201114.5314.6314.4614.59286,958
5/25/201114.5514.6714.4814.58508,311
5/24/201114.8014.8014.5314.62209,962
5/23/201114.8014.8614.6214.74374,582
5/20/201114.9515.0414.6214.98253,586
5/19/201114.7315.0814.7314.98392,487
5/18/201114.3614.6814.3014.64516,509
5/17/201114.6514.6614.3414.40389,494
5/16/201114.8914.9814.5714.69241,572
5/13/201115.0315.1514.7614.89252,410
5/12/201115.1015.1914.7715.05232,105
5/11/201115.1615.4315.0315.09375,876
5/10/201114.7515.2214.6315.171,031,234
5/9/201114.8114.9114.4514.741,195,989
5/6/201115.0015.1514.7714.82491,467
5/5/201115.1215.1314.5214.941,159,240
5/4/201115.8215.8215.1915.25957,823
5/3/201115.9016.0515.6315.75664,355
Trading Center