OZM - Och-Ziff Capital Management Group LLC

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20181.031.151.021.091.09705,800
Nov 13, 20181.051.061.011.021.02580,400
Nov 12, 20181.061.081.011.041.04666,600
Nov 09, 20181.081.101.071.081.08670,700
Nov 09, 20180.02 Dividend
Nov 08, 20181.091.131.081.081.06601,700
Nov 07, 20181.141.161.061.101.081,029,100
Nov 06, 20181.121.171.091.101.081,087,800
Nov 05, 20181.131.191.121.131.11518,800
Nov 02, 20181.201.291.121.141.12413,800
Nov 01, 20181.191.241.181.191.17588,600
Oct 31, 20181.201.231.181.181.16433,000
Oct 30, 20181.201.251.161.201.18244,600
Oct 29, 20181.241.291.221.251.23316,200
Oct 26, 20181.191.231.131.221.20513,300
Oct 25, 20181.231.251.161.211.19606,600
Oct 24, 20181.311.361.201.221.201,181,600
Oct 23, 20181.361.371.321.331.31582,100
Oct 22, 20181.381.421.351.391.36284,200
Oct 19, 20181.411.421.381.381.35302,400
Oct 18, 20181.451.461.401.421.39121,200
Oct 17, 20181.451.471.421.451.4273,700
Oct 16, 20181.501.511.451.451.42198,300
Oct 15, 20181.531.551.471.501.47268,800
Oct 12, 20181.571.571.461.541.51302,000
Oct 11, 20181.541.561.501.501.47328,700
Oct 10, 20181.581.611.541.571.54456,800
Oct 09, 20181.591.641.521.601.57398,800
Oct 08, 20181.581.631.531.621.59402,300
Oct 05, 20181.571.651.561.591.56495,800
Oct 04, 20181.481.581.481.571.54269,400
Oct 03, 20181.401.601.401.481.45492,600
Oct 02, 20181.421.481.361.411.38497,500
Oct 01, 20181.511.511.381.431.40414,600
Sep 28, 20181.471.481.401.481.451,105,800
Sep 27, 20181.561.561.431.471.44619,400
Sep 26, 20181.581.651.561.561.53294,200
Sep 25, 20181.621.631.581.601.57431,600
Sep 24, 20181.661.671.611.611.58236,100
Sep 21, 20181.601.671.601.651.62218,300
Sep 20, 20181.661.711.661.661.63136,700
Sep 19, 20181.701.731.661.671.64322,600
Sep 18, 20181.651.711.641.691.66403,800
Sep 17, 20181.651.671.531.651.62537,300
Sep 14, 20181.691.701.651.661.63407,500
Sep 13, 20181.661.711.661.671.64625,800
Sep 12, 20181.721.721.661.661.63403,200
Sep 11, 20181.711.731.701.721.69364,700
Sep 10, 20181.671.711.661.701.67240,600
Sep 07, 20181.711.711.661.671.64415,800
Sep 06, 20181.791.791.661.721.69795,300
Sep 05, 20181.801.841.771.801.77340,000
Sep 04, 20181.841.841.721.791.76589,000
Aug 31, 20181.841.851.831.831.80217,900
Aug 30, 20181.901.901.851.851.82101,100
Aug 29, 20181.881.921.841.901.86293,100
Aug 28, 20181.871.901.851.871.84141,000
Aug 27, 20181.871.891.841.851.82231,600
Aug 24, 20181.891.901.861.871.84229,800
Aug 23, 20181.901.901.861.881.85365,500
Aug 22, 20181.901.911.881.901.86273,400
Aug 21, 20181.911.941.891.901.86446,000
Aug 20, 20181.961.961.891.911.87389,000
Aug 17, 20181.981.981.941.951.91183,500
Aug 16, 20182.032.031.971.981.94114,500
Aug 15, 20181.932.051.932.021.98332,900
Aug 14, 20181.991.991.951.981.94161,700
Aug 13, 20181.962.021.931.971.93447,600
Aug 10, 20181.951.981.901.971.93264,200
Aug 10, 20180.02 Dividend
Aug 09, 20181.961.991.931.951.89377,600
Aug 08, 20182.002.021.961.981.92192,200
Aug 07, 20182.002.031.961.991.93321,300
Aug 06, 20182.022.061.972.001.9498,200
Aug 03, 20181.892.081.892.031.97330,200
Aug 02, 20182.042.051.972.011.95599,100
Aug 01, 20182.102.102.042.051.99371,400
Jul 31, 20182.122.152.082.092.03171,000
Jul 30, 20182.212.222.102.112.05311,000
Jul 27, 20182.242.252.192.222.16150,700
Jul 26, 20182.142.302.132.192.13720,700
Jul 25, 20182.052.122.052.112.05185,700
Jul 24, 20182.082.092.072.082.02102,400
Jul 23, 20182.092.092.042.072.01318,600
Jul 20, 20182.092.092.042.062.0082,500
Jul 19, 20182.052.112.052.092.03240,700
Jul 18, 20182.082.082.052.072.01103,300
Jul 17, 20182.052.102.052.072.01164,300
Jul 16, 20182.042.082.042.062.00247,900
Jul 13, 20182.042.072.042.051.99237,900
Jul 12, 20182.042.052.022.041.9872,800
Jul 11, 20182.032.041.982.021.96157,300
Jul 10, 20182.042.062.022.051.99141,500
Jul 09, 20182.072.072.012.041.98153,700
Jul 06, 20181.932.071.932.051.99386,100
Jul 05, 20181.921.951.901.941.88176,400
Jul 03, 20181.951.951.901.921.87184,200
Jul 02, 20181.911.971.881.951.89381,600
Jun 29, 20181.941.951.881.931.87590,800
Jun 28, 20181.931.951.911.931.87248,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...