OZM - Och-Ziff Capital Management Group LLC

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 201916.3616.3815.7315.9215.9282,000
Mar 21, 201915.6616.7015.6616.5316.53110,000
Mar 21, 20190.23 Dividend
Mar 20, 201916.5016.6015.5215.8615.63193,700
Mar 19, 201916.2816.7616.1916.5316.2978,100
Mar 18, 201915.9016.3515.5516.2315.9948,300
Mar 15, 201915.8816.0315.4115.9015.6742,500
Mar 14, 201915.8216.1915.8215.9415.7133,500
Mar 13, 201915.8916.7015.7715.8415.61108,800
Mar 12, 201915.0316.2415.0315.8215.59190,400
Mar 11, 201914.8315.5314.6115.0214.80107,000
Mar 08, 201913.7315.0013.5814.9014.68253,000
Mar 07, 201913.0714.0112.8613.7613.56178,900
Mar 06, 201913.1313.1412.8313.0812.8954,600
Mar 05, 201913.2913.4313.1113.1212.9329,800
Mar 04, 201912.9113.4512.8713.2313.0455,700
Mar 01, 201912.7512.9412.5512.8912.7055,500
Feb 28, 201912.4512.7012.3112.6012.4239,300
Feb 27, 201912.3712.5412.2912.4512.2755,500
Feb 26, 201912.3912.6712.2112.3312.1553,100
Feb 25, 201913.2213.2312.1312.1912.0167,100
Feb 22, 201913.3813.4012.9413.1612.9754,000
Feb 21, 201913.3613.4413.0513.3813.1927,100
Feb 20, 201913.0813.4313.0013.3613.1742,900
Feb 19, 201913.2613.4313.0013.0812.8938,500
Feb 15, 201913.3213.5413.1213.3013.1142,400
Feb 14, 201913.6313.6913.1313.3613.1739,000
Feb 13, 201913.1313.7612.9013.6913.49100,600
Feb 12, 201913.2813.3412.9713.1812.9950,400
Feb 11, 201913.2113.2612.9113.2113.0238,200
Feb 08, 201913.2813.4113.0113.2113.0238,600
Feb 07, 201913.2913.4712.8913.2913.1059,600
Feb 06, 201913.8613.8613.2513.2613.0729,000
Feb 05, 201913.4514.0013.2513.8813.68117,000
Feb 04, 201912.9013.5012.8013.4013.21135,100
Feb 01, 201913.4013.4512.7813.0012.8151,700
Jan 31, 201913.0613.5012.9013.4313.2474,700
Jan 30, 201912.4413.2012.3813.1112.9246,100
Jan 29, 201912.8712.9012.4012.5012.3240,700
Jan 28, 201912.6112.9712.6112.7912.6036,900
Jan 25, 201912.5912.8212.4012.7612.5736,800
Jan 24, 201912.5512.6312.3212.6012.4285,900
Jan 23, 201912.1912.6612.1912.6212.4431,200
Jan 22, 201912.3712.3811.4612.2312.0550,000
Jan 18, 201912.2012.5811.9412.5012.3259,600
Jan 17, 201911.3412.6811.3412.2012.02238,000
Jan 16, 201911.8511.8511.1911.2811.12134,500
Jan 15, 201912.0412.3711.7411.8511.6860,300
Jan 14, 201912.0612.4211.6611.9811.8132,100
Jan 11, 201912.4612.4612.0812.2312.0536,400
Jan 10, 201911.5312.5611.5012.4612.2849,200
Jan 09, 201910.8511.7410.7811.7011.5359,100
Jan 08, 201911.0111.9010.7710.9210.7643,400
Jan 07, 201910.7611.5610.2711.1110.9583,300
Jan 04, 201910.8811.1110.0710.7310.5784,300
Jan 04, 201910/1 Stock Split
Jan 03, 201910.2010.609.6010.5010.3535,400
Jan 02, 20199.2010.509.2010.2010.0576,600
Dec 31, 20189.309.708.709.209.07176,500
Dec 28, 201810.8010.909.309.609.4676,600
Dec 27, 20189.609.808.609.209.0780,300
Dec 26, 20189.7010.209.509.909.7691,800
Dec 24, 201810.1010.309.709.809.6658,500
Dec 21, 201810.4010.509.8010.009.8584,300
Dec 20, 201811.0011.4010.5010.6010.4597,600
Dec 19, 201811.0011.5010.8011.1010.94121,400
Dec 18, 201812.3012.6010.8011.0010.84107,500
Dec 17, 201812.9013.6011.4012.3012.12151,000
Dec 14, 201812.5013.3012.3013.0012.8173,900
Dec 13, 201813.6013.6012.1012.3012.1261,400
Dec 12, 201814.9015.1013.5013.6013.4088,500
Dec 11, 201814.8015.0013.8014.2013.9953,300
Dec 10, 201814.2015.0013.5014.6014.39105,700
Dec 07, 201812.1015.9012.1015.5015.28351,600
Dec 06, 201811.0012.1010.6012.0011.83284,000
Dec 04, 201810.2010.509.409.609.4678,500
Dec 03, 201810.4010.6010.2010.3010.1519,000
Nov 30, 201811.0011.1010.1010.2010.0564,500
Nov 29, 201810.4010.8010.4010.8010.6447,000
Nov 28, 201810.2010.3010.2010.3010.1518,600
Nov 27, 201810.1010.4010.0010.109.9524,900
Nov 26, 201810.2010.4010.1010.109.9531,800
Nov 23, 201810.2010.5010.2010.2010.056,900
Nov 21, 201810.5010.5010.2010.4010.2527,400
Nov 20, 201810.5010.8010.1010.2010.0539,500
Nov 19, 201810.6010.9010.4010.5010.3519,900
Nov 16, 201810.5011.0010.4010.6010.4538,900
Nov 15, 201810.7011.2010.4010.5010.3517,000
Nov 14, 201810.3011.5010.2010.9010.7471,200
Nov 13, 201810.5010.6010.1010.2010.0558,000
Nov 12, 201810.6010.8010.1010.4010.2566,700
Nov 09, 201810.8011.0010.7010.8010.6467,100
Nov 09, 20180.02 Dividend
Nov 08, 201810.9011.3010.8010.8010.6260,200
Nov 07, 201811.4011.6010.6011.0010.82102,900
Nov 06, 201811.2011.7010.9011.0010.82108,800
Nov 05, 201811.3011.9011.2011.3011.1251,900
Nov 02, 201812.0012.9011.2011.4011.2141,400
Nov 01, 201811.9012.4011.8011.9011.7158,900
Oct 31, 201812.0012.3011.8011.8011.6143,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...