OZM - Och-Ziff Capital Management Group LLC

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20172.602.662.592.592.591,093,628
Dec 14, 20172.582.692.572.612.61975,800
Dec 13, 20172.582.672.542.582.581,277,100
Dec 12, 20172.702.752.542.552.552,510,600
Dec 11, 20172.832.862.712.712.711,003,200
Dec 08, 20172.812.922.812.842.84417,500
Dec 07, 20172.862.892.782.832.83554,900
Dec 06, 20172.932.942.852.862.86591,200
Dec 05, 20172.903.022.902.942.94423,500
Dec 04, 20172.912.972.902.902.90493,300
Dec 01, 20172.962.982.902.912.91691,300
Nov 30, 20172.973.012.942.952.951,811,300
Nov 29, 20172.973.042.952.972.971,681,600
Nov 28, 20173.053.062.942.992.992,907,100
Nov 27, 20173.103.183.003.073.071,020,200
Nov 24, 20173.083.183.063.103.10132,700
Nov 22, 20173.103.153.063.093.09333,800
Nov 21, 20173.183.183.063.113.11368,300
Nov 20, 20173.133.213.103.123.12352,100
Nov 17, 20173.073.203.073.133.13356,500
Nov 16, 20172.993.132.963.103.10674,800
Nov 15, 20173.003.042.922.972.97846,600
Nov 14, 20173.103.143.003.033.03644,800
Nov 13, 20173.223.243.093.113.11540,400
Nov 10, 20173.153.293.133.233.23954,700
Nov 10, 20170.02 Dividend
Nov 09, 20173.053.213.033.183.16976,600
Nov 08, 20173.223.263.033.123.10703,800
Nov 07, 20173.273.323.203.223.20674,700
Nov 06, 20173.303.423.253.283.26617,500
Nov 03, 20173.493.523.313.323.30883,000
Nov 02, 20173.733.753.433.503.481,372,900
Nov 01, 20173.803.833.703.813.79365,300
Oct 31, 20173.853.903.763.803.78450,900
Oct 30, 20173.933.953.753.893.87552,200
Oct 27, 20173.683.943.643.923.901,018,600
Oct 26, 20173.633.713.573.683.66698,300
Oct 25, 20173.563.613.513.613.59548,300
Oct 24, 20173.423.673.373.653.63737,700
Oct 23, 20173.453.473.353.393.37525,000
Oct 20, 20173.373.573.373.463.44564,900
Oct 19, 20173.423.443.313.373.35198,500
Oct 18, 20173.213.393.213.373.35354,900
Oct 17, 20173.323.363.213.253.23147,700
Oct 16, 20173.273.363.273.303.28245,900
Oct 13, 20173.323.373.253.273.25202,900
Oct 12, 20173.413.453.303.303.28225,500
Oct 11, 20173.333.493.293.373.35484,700
Oct 10, 20173.393.473.343.363.34274,700
Oct 09, 20173.593.643.333.363.34547,800
Oct 06, 20173.573.663.563.653.63414,000
Oct 05, 20173.703.763.523.633.61893,300
Oct 04, 20173.703.813.633.703.68631,500
Oct 03, 20173.603.743.583.673.652,363,600
Oct 02, 20173.183.873.123.693.671,578,100
Sep 29, 20173.083.233.063.223.20586,400
Sep 28, 20173.053.133.013.083.06684,500
Sep 27, 20173.053.113.023.073.05405,600
Sep 26, 20173.083.102.963.053.03368,600
Sep 25, 20173.153.183.013.083.06585,500
Sep 22, 20172.933.232.923.163.141,221,800
Sep 21, 20172.872.992.872.942.92635,200
Sep 20, 20172.882.902.852.882.86487,300
Sep 19, 20172.882.892.862.882.86342,300
Sep 18, 20172.882.912.852.872.85281,100
Sep 15, 20172.892.912.872.882.86203,900
Sep 14, 20172.892.912.872.892.87209,600
Sep 13, 20172.872.902.852.872.85176,000
Sep 12, 20172.942.952.872.902.88196,100
Sep 11, 20172.902.952.882.912.89331,700
Sep 08, 20172.883.002.882.962.94971,600
Sep 07, 20172.862.902.852.852.83236,200
Sep 06, 20172.892.962.862.862.84372,200
Sep 05, 20172.872.932.862.912.89484,800
Sep 01, 20172.852.952.852.882.86253,900
Aug 31, 20172.872.912.862.862.84150,200
Aug 30, 20172.882.892.852.872.85331,100
Aug 29, 20172.852.892.842.862.84185,600
Aug 28, 20172.872.942.862.892.87227,100
Aug 25, 20172.902.952.872.892.87261,600
Aug 24, 20172.942.942.872.902.88233,000
Aug 23, 20172.882.952.852.912.89401,500
Aug 22, 20172.982.982.852.882.86634,200
Aug 21, 20172.962.972.902.952.93535,500
Aug 18, 20172.962.982.942.952.93333,600
Aug 17, 20172.932.992.912.982.96525,100
Aug 16, 20172.922.952.892.922.90311,800
Aug 15, 20173.003.002.892.892.87310,700
Aug 14, 20172.953.072.953.012.99635,400
Aug 11, 20172.832.972.802.932.91491,100
Aug 10, 20172.993.022.892.892.87528,400
Aug 10, 20170.02 Dividend
Aug 09, 20173.023.022.933.002.96627,100
Aug 08, 20172.973.102.943.032.991,921,100
Aug 07, 20172.933.032.902.992.95375,500
Aug 04, 20172.952.982.882.882.84532,300
Aug 03, 20172.982.992.942.942.90784,900
Aug 02, 20173.183.182.922.972.931,570,800
Aug 01, 20173.053.153.003.113.07657,500
Jul 31, 20172.953.052.953.012.97614,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...