Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Och-Ziff Capital Management (NY: OZM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 13.32 13.74 13.74 13.74 251,000 +0.34(+2.54%)
Dec 30, 2009 13.44 13.44 13.00 13.40 289,178 +0.03(+0.22%)
Dec 29, 2009 13.44 13.51 13.34 13.37 87,884 -0.11(-0.82%)
Dec 28, 2009 13.60 13.67 13.42 13.48 73,513 +0.01(+0.07%)
Dec 24, 2009 13.64 13.65 13.42 13.47 97,157 -0.24(-1.75%)
Dec 23, 2009 13.90 14.05 13.62 13.71 201,826 -0.13(-0.94%)
Dec 22, 2009 13.87 13.95 13.67 13.84 246,928 +0.12(+0.87%)
Dec 21, 2009 14.08 14.08 13.72 13.72 173,904 -0.16(-1.15%)
Dec 18, 2009 14.05 14.15 13.83 13.88 623,479 -0.16(-1.14%)
Dec 17, 2009 13.71 14.04 13.71 14.04 307,239 +0.33(+2.41%)
Dec 16, 2009 13.70 13.93 13.52 13.71 209,790 +0.18(+1.33%)
Dec 15, 2009 13.40 13.65 13.39 13.53 192,199 +0.06(+0.45%)
Dec 14, 2009 13.50 13.50 13.34 13.47 338,960 +0.03(+0.22%)
Dec 11, 2009 12.94 13.66 12.86 13.44 550,873 +0.50(+3.86%)
Dec 10, 2009 12.37 12.98 12.08 12.94 375,719 +0.68(+5.55%)
Dec 09, 2009 12.28 12.40 12.07 12.26 101,881 -0.13(-1.05%)
Dec 08, 2009 12.35 12.44 12.25 12.39 178,768 +0.08(+0.65%)
Dec 07, 2009 12.02 12.47 12.02 12.31 267,785 +0.17(+1.40%)
Dec 04, 2009 11.65 12.18 11.65 12.14 255,579 +0.68(+5.93%)
Dec 03, 2009 11.74 11.74 11.41 11.46 91,292 -0.16(-1.38%)
Dec 02, 2009 11.71 11.77 11.52 11.62 173,797 -0.18(-1.53%)
Dec 01, 2009 11.76 12.04 11.56 11.80 573,857 +0.10(+0.85%)
Nov 30, 2009 11.65 11.90 11.65 11.70 214,645 +0.05(+0.43%)
Nov 27, 2009 11.40 11.80 11.36 11.65 69,464 -0.20(-1.69%)
Nov 25, 2009 11.65 11.93 11.61 11.85 444,191 +0.20(+1.72%)
Nov 24, 2009 11.52 11.81 11.39 11.65 587,129 +0.03(+0.26%)
Nov 23, 2009 11.46 11.70 11.30 11.62 197,722 +0.34(+3.01%)
Nov 20, 2009 11.57 11.57 11.20 11.28 82,541 -0.40(-3.42%)
Nov 19, 2009 11.81 11.81 11.49 11.68 65,310 -0.15(-1.27%)
Nov 18, 2009 12.16 12.16 11.54 11.83 340,269 -0.42(-3.43%)
Nov 17, 2009 12.12 12.34 12.12 12.25 103,476 +0.00(+0.00%)
Nov 16, 2009 12.34 12.53 12.08 12.25 192,772 -0.09(-0.73%)
Nov 13, 2009 12.25 12.36 12.13 12.34 53,134 -0.04(-0.32%)
Nov 12, 2009 12.79 12.88 12.30 12.38 105,957 -0.34(-2.67%)
Nov 11, 2009 13.19 13.19 12.60 12.72 106,919 -0.28(-2.15%)
Nov 10, 2009 12.84 13.06 12.59 13.00 237,821 +0.02(+0.15%)
Nov 09, 2009 12.60 13.11 12.59 12.98 147,960 +0.41(+3.26%)
Nov 06, 2009 12.60 13.02 12.56 12.57 229,661 +0.15(+1.21%)
Nov 05, 2009 12.08 12.66 12.07 12.42 328,705 +0.34(+2.81%)
Nov 04, 2009 12.45 12.80 12.05 12.08 189,937 -0.06(-0.49%)
Nov 03, 2009 12.13 12.57 11.86 12.14 540,060 +0.19(+1.59%)
Nov 02, 2009 12.13 12.38 11.75 11.95 355,970 -0.18(-1.48%)
Oct 30, 2009 12.22 12.32 11.76 12.13 228,918 -0.18(-1.46%)
Oct 29, 2009 11.61 12.34 11.61 12.31 167,807 +0.76(+6.58%)
Oct 28, 2009 12.36 12.36 11.47 11.55 527,830 -0.96(-7.67%)
Oct 27, 2009 12.90 12.91 12.00 12.51 352,229 -0.30(-2.34%)
Oct 26, 2009 12.71 12.92 12.51 12.81 222,562 +0.16(+1.26%)
Oct 23, 2009 12.46 12.76 12.17 12.65 296,300 -0.24(-1.86%)
Oct 22, 2009 13.10 13.10 12.60 12.89 81,101 -0.20(-1.53%)
Oct 21, 2009 12.92 13.09 12.81 13.09 298,618 +0.24(+1.87%)
Oct 20, 2009 13.02 13.19 12.70 12.85 388,870 -0.55(-4.10%)
Oct 19, 2009 13.41 13.64 13.29 13.40 432,171 +0.09(+0.68%)
Oct 16, 2009 13.14 13.39 12.88 13.31 286,698 +0.07(+0.53%)
Oct 15, 2009 13.24 13.59 13.03 13.24 718,364 +0.00(+0.00%)
Oct 14, 2009 12.99 13.30 12.77 13.24 381,499 +0.66(+5.25%)
Oct 13, 2009 12.52 12.73 12.50 12.58 87,267 -0.06(-0.47%)
Oct 12, 2009 12.82 12.96 12.50 12.64 168,569 +0.22(+1.77%)
Oct 09, 2009 12.48 12.60 12.32 12.42 74,516 -0.17(-1.35%)
Oct 08, 2009 12.56 12.71 12.24 12.59 189,975 +0.08(+0.64%)
Oct 07, 2009 12.80 12.80 12.30 12.51 89,981 -0.22(-1.73%)
Oct 06, 2009 12.38 12.88 12.38 12.73 85,389 +0.38(+3.08%)
Oct 05, 2009 12.00 12.74 12.00 12.35 201,209 +0.38(+3.17%)
Oct 02, 2009 11.90 12.38 11.76 11.97 137,756 -0.05(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.