Och-Ziff Capital Management Group LLC Historical Stock Prices

OZM 
$12.28
*  
0.16
1.29%
Get OZM Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading OZM now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    OZM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.42  12.5107  12.14  12.28 884,398
05/26/2015 12.5 12.5107 12.14 12.28 884,398
05/22/2015 12.51 12.56 12.4 12.44 316,732
05/21/2015 12.5 12.57 12.32 12.55 441,488
05/20/2015 12.45 12.52 12.32 12.5 528,153
05/19/2015 12.55 12.59 12.36 12.47 639,101
05/18/2015 12.39 12.6 12.35 12.53 351,728
05/15/2015 12.43 12.51 12.28 12.39 343,745
05/14/2015 12.49 12.66 12.38 12.44 650,649
05/13/2015 12.61 12.78 12.32 12.41 928,134
05/12/2015 12.85 12.91 12.68 12.78 584,172
05/11/2015 12.73 12.93 12.63 12.85 558,292
05/08/2015 12.73 12.82 12.63 12.7 720,238
05/07/2015 12.8 12.86 12.565 12.6 714,707
05/06/2015 13.11 13.19 12.71 12.8 963,225
05/05/2015 13.3 13.49 13.02 13.12 1,030,139
05/04/2015 13.15 13.34 13.14 13.3 687,397
05/01/2015 12.94 13.13 12.94 13.11 712,679
04/30/2015 12.96 13.04 12.84 12.91 372,122
04/29/2015 12.97 13.02 12.8 12.99 285,755
04/28/2015 12.96 13.02 12.744 13.01 762,651
04/27/2015 12.95 13.06 12.88 12.96 473,359
04/24/2015 12.74 12.995 12.7 12.94 426,288
04/23/2015 12.77 12.82 12.71 12.73 782,619
04/22/2015 12.75 12.83 12.64 12.73 560,698
04/21/2015 12.84 12.9 12.57 12.7 674,053
04/20/2015 12.85 12.9 12.74 12.82 482,793
04/17/2015 12.65 12.8099 12.65 12.76 470,070
04/16/2015 12.73 12.88 12.625 12.8 568,295
04/15/2015 12.62 12.73 12.55 12.7 791,529
04/14/2015 12.66 12.73 12.53 12.65 1,882,557
04/13/2015 12.69 12.69 12.39 12.65 924,811
04/10/2015 12.73 12.77 12.6275 12.69 498,661
04/09/2015 12.7 12.78 12.68 12.74 299,611
04/08/2015 12.39 12.75 12.39 12.71 381,859
04/07/2015 12.73 12.75 12.6 12.63 891,390
04/06/2015 12.67 12.79 12.61 12.72 344,928
04/02/2015 12.65 12.721 12.54 12.71 517,602
04/01/2015 12.64 12.77 12.616 12.65 473,290
03/31/2015 12.5 12.72 12.4 12.64 483,812
03/30/2015 12.49 12.69 12.34 12.6 432,107
03/27/2015 12.12 12.41 12.0885 12.35 675,570
03/26/2015 12.03 12.14 11.7 12.14 746,772
03/25/2015 12.49 12.55 12.06 12.1 1,145,847
03/24/2015 12.51 12.57 12.37 12.52 329,100
03/23/2015 12.48 12.55 12.36 12.5 860,689
03/20/2015 12.46 12.57 12.33 12.48 817,656
03/19/2015 12.34 12.39 12.24 12.35 201,610
03/18/2015 12.28 12.39 12.17 12.36 302,810
03/17/2015 12.34 12.43 12.28 12.38 371,277
03/16/2015 12.44 12.44 12.15 12.37 481,710
03/13/2015 12.46 12.484 12.26 12.4 356,781
03/12/2015 12.45 12.54 12.34 12.51 326,465
03/11/2015 12.53 12.55 12.32 12.41 375,623
03/10/2015 12.45 12.6 12.4 12.49 660,302
03/09/2015 12.45 12.59 12.43 12.54 383,321
03/06/2015 12.61 12.67 12.4 12.43 379,414
03/05/2015 12.7 12.77 12.56 12.62 400,570
03/04/2015 12.58 12.66 12.5201 12.61 373,946
03/03/2015 12.5 12.61 12.42 12.59 440,801
03/02/2015 12.3 12.57 12.28 12.48 411,192
02/27/2015 12.28 12.39 12.19 12.32 410,386
02/26/2015 12.57 12.57 12.24 12.32 374,693
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?