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 (%)
Sep 30, 2014 399.00 400.20 389.70 392.70 136,015 -6.15(-1.54%)
Sep 29, 2014 396.45 400.88 396.45 398.85 80,503 -0.90(-0.23%)
Sep 26, 2014 400.80 404.10 397.95 399.75 64,471 +2.10(+0.53%)
Sep 25, 2014 402.75 403.80 394.65 397.65 117,874 -6.15(-1.52%)
Sep 24, 2014 406.05 406.05 396.30 403.80 139,811 -3.00(-0.74%)
Sep 23, 2014 412.95 414.45 406.50 406.80 127,303 -7.05(-1.70%)
Sep 22, 2014 417.90 422.10 412.20 413.85 133,016 -6.75(-1.60%)
Sep 19, 2014 436.20 439.05 418.35 420.60 229,717 -13.05(-3.01%)
Sep 18, 2014 426.45 434.70 424.20 433.65 190,280 +8.10(+1.90%)
Sep 17, 2014 414.00 429.60 414.00 425.55 179,610 +13.05(+3.16%)
Sep 16, 2014 409.95 416.48 408.30 412.50 134,249 +0.75(+0.18%)
Sep 15, 2014 416.70 418.50 405.75 411.75 196,134 -4.95(-1.19%)
Sep 12, 2014 419.40 425.10 414.00 416.70 129,160 -4.20(-1.00%)
Sep 11, 2014 415.50 430.95 415.50 420.90 147,836 +3.45(+0.83%)
Sep 10, 2014 417.15 420.30 408.75 417.45 206,391 +0.75(+0.18%)
Sep 09, 2014 424.35 425.02 416.70 416.70 223,406 -10.05(-2.36%)
Sep 08, 2014 427.65 436.50 426.07 426.75 180,956 -0.90(-0.21%)
Sep 05, 2014 421.80 429.75 420.45 427.65 235,985 +4.80(+1.14%)
Sep 04, 2014 420.30 427.35 420.15 422.85 77,314 +2.10(+0.50%)
Sep 03, 2014 425.40 425.70 419.40 420.75 79,080 -2.25(-0.53%)
Sep 02, 2014 419.10 425.85 419.10 423.00 126,598 +3.90(+0.93%)
Aug 29, 2014 412.65 419.10 419.10 419.10 84,986 +6.75(+1.64%)
Aug 28, 2014 413.10 415.80 409.80 412.35 105,378 -3.45(-0.83%)
Aug 27, 2014 417.60 419.85 416.25 415.80 86,183 -1.50(-0.36%)
Aug 26, 2014 414.45 420.75 410.55 417.30 113,701 +4.65(+1.13%)
Aug 25, 2014 405.30 414.75 402.15 412.65 90,475 +9.15(+2.27%)
Aug 22, 2014 406.05 407.70 401.10 403.50 75,277 -4.50(-1.10%)
Aug 21, 2014 395.85 415.05 395.85 408.00 149,263 +12.60(+3.19%)
Aug 20, 2014 397.65 398.55 391.50 395.40 109,627 -3.60(-0.90%)
Aug 19, 2014 395.25 405.15 395.25 399.00 96,052 +4.05(+1.03%)
Aug 18, 2014 405.75 408.13 384.45 394.95 234,051 -9.45(-2.34%)
Aug 15, 2014 398.40 406.05 389.70 404.40 184,809 +8.70(+2.20%)
Aug 14, 2014 384.15 398.70 381.30 395.70 146,690 +11.25(+2.93%)
Aug 13, 2014 379.50 385.20 375.30 384.45 109,192 +7.05(+1.87%)
Aug 12, 2014 384.45 398.40 373.05 377.40 231,206 -17.70(-4.48%)
Aug 11, 2014 391.50 405.30 391.50 395.10 160,310 +5.10(+1.31%)
Aug 08, 2014 381.15 391.80 381.15 390.00 131,903 +8.10(+2.12%)
Aug 07, 2014 391.95 392.10 380.55 381.90 187,432 -9.75(-2.49%)
Aug 06, 2014 398.40 400.65 390.00 391.65 169,234 -7.35(-1.84%)
Aug 05, 2014 396.15 407.62 391.80 399.00 341,113 -5.70(-1.41%)
Aug 04, 2014 415.05 420.15 396.00 404.70 450,148 -10.50(-2.53%)
Aug 01, 2014 447.30 447.30 413.85 415.20 821,417 -37.35(-8.25%)
Jul 31, 2014 479.85 487.35 452.40 452.55 539,165 -67.35(-12.95%)
Jul 30, 2014 529.20 531.60 518.55 519.90 148,372 -7.65(-1.45%)
Jul 29, 2014 530.40 534.45 525.45 527.55 74,224 -3.45(-0.65%)
Jul 28, 2014 538.05 541.20 528.00 531.00 55,772 -6.75(-1.26%)
Jul 25, 2014 532.95 540.90 527.70 537.75 55,599 +1.35(+0.25%)
Jul 24, 2014 547.50 549.69 532.58 536.40 57,892 -8.85(-1.62%)
Jul 23, 2014 541.95 548.10 541.80 545.25 50,784 +4.05(+0.75%)
Jul 22, 2014 536.55 548.40 536.55 541.20 57,032 +8.10(+1.52%)
Jul 21, 2014 533.10 537.90 528.75 533.10 45,621 -2.10(-0.39%)
Jul 18, 2014 530.25 539.25 527.55 535.20 62,925 +7.20(+1.36%)
Jul 17, 2014 535.35 535.95 527.10 528.00 102,709 -8.10(-1.51%)
Jul 16, 2014 547.65 549.75 527.55 536.10 102,120 -12.00(-2.19%)
Jul 15, 2014 546.90 554.40 542.70 548.10 63,264 +3.00(+0.55%)
Jul 14, 2014 535.50 547.50 532.35 545.10 68,322 +11.25(+2.11%)
Jul 11, 2014 538.50 538.50 529.95 533.85 72,097 -5.25(-0.97%)
Jul 10, 2014 539.40 545.40 533.40 539.10 51,745 -7.80(-1.43%)
Jul 09, 2014 549.45 559.20 541.95 546.90 48,503 +0.90(+0.16%)
Jul 08, 2014 549.60 551.60 538.50 546.00 81,370 -7.05(-1.27%)
Jul 07, 2014 554.70 558.67 547.20 553.05 42,069 -3.90(-0.70%)
Jul 03, 2014 554.25 556.95 556.95 556.95 25,226 +4.95(+0.90%)
Jul 02, 2014 547.95 556.05 547.50 552.00 44,493 +4.50(+0.82%)
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.