OZM - Och-Ziff Capital Management Group Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201921.1122.2520.9922.0422.04145,800
Aug 15, 201921.3922.1021.0221.0421.04125,500
Aug 14, 201923.4223.4220.5121.4921.49367,300
Aug 13, 201922.9924.1722.7624.0024.00283,300
Aug 13, 20190.32 Dividend
Aug 12, 201923.7123.9322.7923.2922.97400,300
Aug 09, 201924.0524.5823.9023.9123.58120,800
Aug 08, 201923.3424.3723.3024.3223.99224,900
Aug 07, 201923.6023.6122.8523.0322.71159,200
Aug 06, 201924.5024.9023.5123.7123.38184,600
Aug 05, 201923.2024.5622.5224.5024.16231,100
Aug 02, 201924.1424.1522.5023.5923.27283,800
Aug 01, 201923.2623.6322.8623.0922.77189,300
Jul 31, 201923.8223.9723.1323.2822.96101,400
Jul 30, 201923.7424.1023.5223.8823.55101,400
Jul 29, 201924.1324.2123.5223.7423.41374,800
Jul 26, 201923.8324.2223.7824.1723.8465,500
Jul 25, 201924.5824.7323.8023.8023.4771,800
Jul 24, 201923.9324.7423.9324.6424.30144,600
Jul 23, 201923.1724.0023.0823.9923.66152,700
Jul 22, 201922.8423.1522.3123.0622.74124,600
Jul 19, 201923.0123.1622.5822.8122.50165,800
Jul 18, 201922.5323.0922.1123.0022.68109,300
Jul 17, 201922.9222.9222.4222.7122.40154,800
Jul 16, 201923.3023.3022.3822.9022.59213,400
Jul 15, 201924.0024.0523.2023.2822.96394,300
Jul 12, 201924.2524.4123.8924.1523.82105,800
Jul 11, 201924.7724.8823.9924.2423.91134,600
Jul 10, 201925.4725.4724.4124.7024.36173,900
Jul 09, 201925.4925.4924.6125.1524.80358,700
Jul 08, 201924.3125.3424.2025.3124.96265,400
Jul 05, 201924.0224.3423.6824.3123.98346,500
Jul 03, 201923.9224.3523.5623.9223.59117,400
Jul 02, 201924.1024.3523.3223.4723.15184,500
Jul 01, 201923.0224.3622.8424.1623.83337,600
Jun 28, 201921.7023.1421.2422.9622.642,305,300
Jun 27, 201921.1421.9321.1421.6321.33152,000
Jun 26, 201921.4521.4520.4921.1320.84162,000
Jun 25, 201922.2422.2821.3921.3921.10210,400
Jun 24, 201922.5022.6322.1922.3722.06189,500
Jun 21, 201922.4022.7522.3022.4722.16280,800
Jun 20, 201921.5122.8621.5122.4022.09319,700
Jun 19, 201921.4321.7521.0521.5321.23237,600
Jun 18, 201922.0122.2721.3921.5621.26144,000
Jun 17, 201922.4722.7121.5921.9421.64282,200
Jun 14, 201921.9323.0021.9122.1821.88232,300
Jun 13, 201921.0021.9920.9321.9321.63291,000
Jun 12, 201920.0021.2120.0020.7720.48356,500
Jun 11, 201919.8520.1219.6020.0219.74321,100
Jun 10, 201918.4419.8418.4419.6819.41314,500
Jun 07, 201918.1718.9518.1418.5218.27113,400
Jun 06, 201918.3518.3718.0118.1917.9491,400
Jun 05, 201918.2518.5817.9918.2518.00114,800
Jun 04, 201918.1018.4317.9618.2417.99123,600
Jun 03, 201918.1418.3317.6618.0017.75109,800
May 31, 201918.4018.4717.7118.1417.89130,900
May 30, 201918.2518.6518.1818.4618.21119,200
May 29, 201918.5718.7617.9018.2518.00141,900
May 28, 201919.0719.1118.2918.4818.23125,100
May 24, 201918.4119.1618.4119.0118.75101,800
May 23, 201918.7118.9918.2118.4718.2295,200
May 22, 201918.6518.9118.0818.7818.52111,700
May 21, 201917.8319.0717.8318.7118.45105,700
May 20, 201917.6918.4217.0517.7617.52105,100
May 17, 201918.4218.4417.6117.7117.47132,500
May 17, 20190.37 Dividend
May 16, 201919.5019.5718.9619.0518.42159,400
May 15, 201918.2919.6818.2219.5218.88271,300
May 14, 201917.6518.8217.5318.4117.80259,700
May 13, 201917.3817.7516.3617.6717.09143,600
May 10, 201917.1718.1016.8617.5116.93204,900
May 09, 201916.5617.2315.6817.1816.61161,700
May 08, 201915.9416.4615.7416.2215.69177,700
May 07, 201916.2116.2615.8315.9815.4563,900
May 06, 201915.4816.3815.3416.2715.7354,500
May 03, 201915.2915.8415.2915.6115.10115,600
May 02, 201914.5115.3714.5115.2714.77155,600
May 01, 201914.6715.0414.5414.6814.20130,900
Apr 30, 201914.9015.0614.5414.6814.20104,800
Apr 29, 201915.0615.2814.8714.9314.4488,200
Apr 26, 201914.7015.1414.5915.0514.5554,900
Apr 25, 201914.4314.8414.1414.7114.2338,200
Apr 24, 201914.0014.6513.6414.4213.9588,200
Apr 23, 201914.5814.8314.0014.0013.54231,400
Apr 22, 201914.9215.1214.3314.5914.11166,500
Apr 18, 201914.7715.3014.4615.0614.56126,800
Apr 17, 201915.2515.6914.2314.7514.26174,300
Apr 16, 201915.1615.4014.7515.2114.7177,900
Apr 15, 201915.5215.9715.1715.1914.69249,300
Apr 12, 201915.4415.6014.8515.3514.85227,500
Apr 11, 201915.3115.6215.2715.3814.8788,600
Apr 10, 201915.1415.4815.0815.4314.9290,100
Apr 09, 201915.8515.8714.8215.0514.55100,500
Apr 08, 201915.9916.0815.6515.8415.3272,600
Apr 05, 201916.0616.0615.8015.9315.41191,900
Apr 04, 201916.2116.3915.8616.0015.4796,300
Apr 03, 201916.0316.3315.8816.1215.5962,700
Apr 02, 201916.1416.4315.7616.0215.4963,700
Apr 01, 201916.6016.6016.0416.1015.5795,600
Mar 29, 201915.5016.4415.4516.4115.87100,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...