Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ocwen Financial Corp (NY: OCN )

27.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 216.30 217.80 215.55 215.85 59,107 +0.45(+0.21%)
Jan 30, 2012 207.75 216.00 206.72 215.40 84,846 +6.00(+2.87%)
Jan 27, 2012 204.90 209.85 204.45 209.40 46,688 +3.15(+1.53%)
Jan 26, 2012 212.10 212.49 204.30 206.25 64,346 -5.55(-2.62%)
Jan 25, 2012 212.85 213.90 211.20 211.80 48,673 -1.20(-0.56%)
Jan 24, 2012 211.20 213.30 209.25 213.00 35,136 +0.15(+0.07%)
Jan 23, 2012 213.30 215.55 211.65 212.85 23,093 -1.35(-0.63%)
Jan 20, 2012 214.05 217.20 213.75 214.20 37,006 +0.00(+0.00%)
Jan 19, 2012 217.35 217.35 212.10 214.20 51,839 -1.50(-0.70%)
Jan 18, 2012 211.65 216.00 211.05 215.70 57,371 +3.60(+1.70%)
Jan 17, 2012 210.15 213.15 210.15 212.10 53,522 +3.00(+1.43%)
Jan 13, 2012 208.35 210.30 206.55 209.10 97,337 -1.65(-0.78%)
Jan 12, 2012 209.70 211.20 208.35 210.75 45,914 +0.90(+0.43%)
Jan 11, 2012 211.20 212.25 206.70 209.85 73,867 -2.10(-0.99%)
Jan 10, 2012 219.15 219.15 209.40 211.95 72,644 -5.70(-2.62%)
Jan 09, 2012 218.25 218.85 211.80 217.65 82,612 +0.60(+0.28%)
Jan 06, 2012 217.80 220.20 215.70 217.05 43,192 -0.45(-0.21%)
Jan 05, 2012 214.95 217.95 212.40 217.50 32,250 +1.20(+0.55%)
Jan 04, 2012 216.30 216.75 212.70 216.30 49,098 -0.90(-0.41%)
Dec 30, 2011 218.70 218.70 216.90 217.20 23,840 -1.50(-0.69%)
Dec 29, 2011 217.65 220.80 217.65 218.70 21,240 +1.95(+0.90%)
Dec 28, 2011 220.35 220.35 216.60 216.75 21,810 -4.20(-1.90%)
Dec 27, 2011 219.90 222.75 218.40 220.95 28,772 +0.15(+0.07%)
Dec 23, 2011 219.45 221.10 218.40 220.80 16,823 +3.15(+1.45%)
Dec 21, 2011 218.55 218.70 215.70 217.65 57,100 -1.95(-0.89%)
Dec 20, 2011 214.65 219.75 211.80 219.60 143,393 +7.20(+3.39%)
Dec 19, 2011 213.00 214.20 210.75 212.40 51,540 -0.30(-0.14%)
Dec 16, 2011 205.65 212.70 205.50 212.70 241,514 +8.85(+4.34%)
Dec 15, 2011 204.60 206.70 203.25 203.85 67,078 +1.20(+0.59%)
Dec 14, 2011 199.95 205.20 199.95 202.65 71,711 +1.35(+0.67%)
Dec 13, 2011 204.15 206.25 199.50 201.30 61,610 -2.10(-1.03%)
Dec 12, 2011 201.60 203.40 199.20 203.40 37,563 -0.60(-0.29%)
Dec 09, 2011 199.20 205.20 198.90 204.00 48,993 +5.10(+2.56%)
Dec 08, 2011 201.15 201.30 198.15 198.90 41,535 -3.75(-1.85%)
Dec 07, 2011 199.50 203.85 196.80 202.65 37,108 +1.80(+0.90%)
Dec 06, 2011 201.30 202.95 200.55 200.85 50,452 -1.95(-0.96%)
Dec 05, 2011 203.85 204.15 200.85 202.80 46,109 +1.50(+0.75%)
Dec 02, 2011 202.65 204.15 200.10 201.30 39,632 +0.00(+0.00%)
Dec 01, 2011 196.80 202.20 196.35 201.30 94,016 +3.75(+1.90%)
Nov 30, 2011 202.95 203.55 197.25 197.55 158,558 +0.00(+0.00%)
Nov 29, 2011 196.80 198.75 194.70 197.55 50,323 +0.90(+0.46%)
Nov 28, 2011 196.95 197.25 193.95 196.65 61,324 +5.55(+2.90%)
Nov 25, 2011 191.70 194.70 190.80 191.10 26,209 -1.80(-0.93%)
Nov 23, 2011 192.75 193.65 190.65 192.90 62,721 -1.50(-0.77%)
Nov 22, 2011 194.25 196.35 192.60 194.40 74,084 -0.30(-0.15%)
Nov 21, 2011 196.05 197.25 194.25 194.70 74,360 -4.80(-2.41%)
Nov 18, 2011 198.15 200.40 196.80 199.50 71,329 +1.50(+0.76%)
Nov 17, 2011 200.55 202.95 197.40 198.00 72,844 -3.45(-1.71%)
Nov 16, 2011 202.80 205.80 200.25 201.45 111,678 -2.55(-1.25%)
Nov 15, 2011 203.40 206.55 202.05 204.00 95,378 +0.00(+0.00%)
Nov 14, 2011 199.50 204.75 197.40 204.00 133,134 +5.85(+2.95%)
Nov 11, 2011 195.60 202.20 195.60 198.15 265,395 +3.15(+1.62%)
Nov 10, 2011 196.95 200.25 191.40 195.00 838,949 -1.05(-0.54%)
Nov 09, 2011 202.50 205.95 195.75 196.05 220,155 -22.05(-10.11%)
Nov 08, 2011 217.50 218.70 212.70 218.10 28,609 +2.40(+1.11%)
Nov 07, 2011 217.05 218.25 213.30 215.70 28,462 -2.40(-1.10%)
Nov 04, 2011 216.75 219.00 214.20 218.10 49,568 -0.60(-0.27%)
Nov 03, 2011 219.30 219.90 213.60 218.70 51,046 +0.60(+0.28%)
Nov 02, 2011 215.70 218.40 213.75 218.10 34,561 +6.30(+2.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.