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

Ocwen Financial Corp (NY: OCN )

26.23 -0.83 (-3.07%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 29, 2012 279.90 281.70 276.90 281.70 88,202 +6.00(+2.18%)
Jun 28, 2012 271.95 275.70 270.45 275.70 54,575 +2.55(+0.93%)
Jun 27, 2012 274.50 277.35 271.65 273.15 93,731 -1.65(-0.60%)
Jun 26, 2012 267.15 277.05 267.00 274.80 138,468 +8.70(+3.27%)
Jun 25, 2012 262.80 266.70 260.40 266.10 85,325 +0.45(+0.17%)
Jun 22, 2012 272.10 272.10 263.40 265.65 247,415 -5.85(-2.15%)
Jun 21, 2012 272.10 275.10 268.95 271.50 190,672 -0.15(-0.06%)
Jun 20, 2012 270.45 271.65 267.45 271.65 61,145 +1.35(+0.50%)
Jun 19, 2012 267.00 270.98 265.65 270.30 92,329 +4.05(+1.52%)
Jun 18, 2012 263.40 267.75 262.05 266.25 56,178 +1.20(+0.45%)
Jun 15, 2012 262.20 265.35 259.05 265.05 74,909 +3.00(+1.14%)
Jun 14, 2012 254.70 264.15 254.10 262.05 120,569 +7.95(+3.13%)
Jun 13, 2012 254.85 262.43 252.75 254.10 93,700 -0.45(-0.18%)
Jun 12, 2012 253.50 257.40 246.45 254.55 88,901 +2.10(+0.83%)
Jun 11, 2012 261.15 263.40 252.15 252.45 128,902 -6.30(-2.43%)
Jun 08, 2012 253.50 259.80 250.96 258.75 123,934 +7.95(+3.17%)
Jun 07, 2012 254.55 254.85 250.35 250.80 92,299 -0.45(-0.18%)
Jun 06, 2012 251.10 252.75 248.10 251.25 132,118 +1.80(+0.72%)
Jun 05, 2012 237.60 252.30 236.25 249.45 163,859 +11.55(+4.85%)
Jun 04, 2012 238.35 239.10 235.35 237.90 85,338 -0.15(-0.06%)
Jun 01, 2012 239.55 241.35 236.25 238.05 103,672 -2.40(-1.00%)
May 31, 2012 240.60 242.40 237.60 240.45 166,963 -0.45(-0.19%)
May 30, 2012 238.80 242.85 237.60 240.90 60,681 -0.45(-0.19%)
May 29, 2012 240.30 241.80 237.75 241.35 45,359 +3.30(+1.39%)
May 25, 2012 239.10 241.65 236.85 238.05 37,908 -0.45(-0.19%)
May 24, 2012 237.60 238.65 233.70 238.50 69,024 +0.45(+0.19%)
May 23, 2012 224.40 238.65 222.75 238.05 198,166 +12.90(+5.73%)
May 22, 2012 223.05 227.70 218.55 225.15 58,089 +1.80(+0.81%)
May 21, 2012 219.30 223.95 216.45 223.35 62,406 +5.25(+2.41%)
May 18, 2012 222.45 224.70 217.05 218.10 76,676 -4.65(-2.09%)
May 17, 2012 226.50 230.55 222.30 222.75 137,256 -4.05(-1.79%)
May 16, 2012 231.45 232.35 226.50 226.80 96,248 -4.50(-1.95%)
May 15, 2012 228.00 234.75 227.40 231.30 78,728 +2.85(+1.25%)
May 14, 2012 230.25 230.55 226.35 228.45 69,832 -3.60(-1.55%)
May 11, 2012 232.05 235.65 228.75 232.05 76,235 -3.90(-1.65%)
May 10, 2012 234.15 238.05 234.00 235.95 109,399 +3.15(+1.35%)
May 09, 2012 223.65 233.85 222.45 232.80 128,169 +6.75(+2.99%)
May 08, 2012 225.90 228.00 224.40 226.05 60,113 -1.80(-0.79%)
May 07, 2012 225.00 228.60 224.85 227.85 70,069 +2.85(+1.27%)
May 04, 2012 226.05 228.75 224.85 225.00 97,612 -2.10(-0.92%)
May 03, 2012 218.25 236.85 217.80 227.10 219,814 +7.80(+3.56%)
May 02, 2012 219.45 219.60 216.00 219.30 62,227 -1.20(-0.54%)
May 01, 2012 223.05 225.15 220.05 220.50 55,986 -3.15(-1.41%)
Apr 30, 2012 220.35 224.55 219.75 223.65 37,133 +3.30(+1.50%)
Apr 27, 2012 221.25 221.85 219.00 220.35 94,866 -0.90(-0.41%)
Apr 26, 2012 222.45 224.70 220.95 221.25 53,535 -1.80(-0.81%)
Apr 25, 2012 222.75 224.40 222.00 223.05 36,157 +2.40(+1.09%)
Apr 24, 2012 220.20 222.00 218.70 220.65 28,545 +0.00(+0.00%)
Apr 23, 2012 217.95 221.10 216.45 220.65 72,242 -0.60(-0.27%)
Apr 20, 2012 223.35 224.25 220.50 221.25 47,183 -0.15(-0.07%)
Apr 19, 2012 221.25 224.85 219.75 221.40 69,915 +0.00(+0.00%)
Apr 18, 2012 224.10 224.10 221.25 221.40 37,443 -3.30(-1.47%)
Apr 17, 2012 224.10 226.35 223.65 224.70 55,003 +1.50(+0.67%)
Apr 16, 2012 223.20 225.00 221.25 223.20 38,779 +1.20(+0.54%)
Apr 13, 2012 224.10 225.00 222.00 222.00 74,154 -3.00(-1.33%)
Apr 12, 2012 225.00 225.75 224.25 225.00 47,221 +0.75(+0.33%)
Apr 11, 2012 222.30 226.80 221.03 224.25 71,490 +4.35(+1.98%)
Apr 10, 2012 224.25 224.86 219.30 219.90 71,062 -4.05(-1.81%)
Apr 09, 2012 224.40 225.75 222.60 223.95 104,452 -3.30(-1.45%)
Apr 05, 2012 229.05 229.05 226.20 227.25 72,200 -2.85(-1.24%)
Apr 04, 2012 232.65 233.55 229.95 230.10 63,896 -4.80(-2.04%)
Apr 03, 2012 236.70 237.30 234.45 234.90 60,566 -2.85(-1.20%)
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.