The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Och-Ziff Capital

  • OZM
  • NYSE
  • Financial Services
  • Latest 14.07
  • Currency US$
  • Change -0.03
  • Percent Change -0.213 %
  • Volume 369,956
  • Mon Jul 28, 2014 04:04 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 14.07 Last Trade: Jul 28, 2014
Date High Low Open Close Volume
Jul 28 14.20 13.96 14.13 14.07 369,956
Jul 25 14.14 13.95 13.96 14.10 410,988
Jul 24 14.19 13.97 14.03 14.01 2,061,199
Jul 23 14.25 13.91 14.14 14.00 563,608
Jul 22 14.45 14.01 14.24 14.10 770,903
Jul 21 14.20 13.52 13.64 14.18 1,165,060
Jul 18 13.75 13.45 13.47 13.66 382,004
Jul 17 13.73 13.44 13.54 13.45 423,403
Jul 16 13.78 13.56 13.68 13.57 417,929
Jul 15 13.71 13.40 13.43 13.61 902,180
Jul 14 13.40 12.90 13.07 13.39 872,629
Jul 11 13.08 12.84 12.87 12.87 559,560
Jul 10 13.02 12.78 13.00 12.94 862,071
Jul 9 13.31 13.03 13.23 13.14 678,431
Jul 8 13.49 12.97 13.44 13.05 993,273
Jul 7 13.55 13.33 13.50 13.42 758,755
Jul 3 13.88 13.42 13.80 13.53 490,741
Jul 2 13.74 13.51 13.62 13.63 450,997
Jul 1 14.09 13.60 13.91 13.62 872,210
Jun 30 14.16 13.50 13.59 13.83 964,599
Jun 27 13.67 13.32 13.32 13.57 540,104
Jun 26 13.38 13.23 13.34 13.33 1,006,608
Jun 25 13.45 13.25 13.40 13.29 578,813
Jun 24 13.84 13.42 13.76 13.43 832,138
Jun 23 13.94 13.74 13.78 13.78 772,015
Jun 20 13.87 13.36 13.42 13.68 769,122
Jun 19 13.42 13.23 13.31 13.33 648,558
Jun 18 13.22 13.05 13.16 13.21 504,482
Jun 17 13.47 13.01 13.46 13.10 900,961
Jun 16 13.15 12.94 13.12 13.00 835,875
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.