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

Ocwen Financial Corp (NY: OCN )

24.33 +0.10 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2014 586.35 593.85 579.90 587.70 125,006 +5.10(+0.88%)
Mar 28, 2014 577.65 584.55 572.55 582.60 86,740 +8.40(+1.46%)
Mar 27, 2014 568.20 577.20 566.55 574.20 132,604 +4.35(+0.76%)
Mar 26, 2014 579.30 583.20 563.70 569.85 167,031 -8.10(-1.40%)
Mar 25, 2014 583.50 587.85 576.45 577.95 50,317 -4.35(-0.75%)
Mar 24, 2014 591.75 593.55 576.45 582.30 122,053 -6.90(-1.17%)
Mar 21, 2014 606.15 606.90 584.25 589.20 201,194 -12.15(-2.02%)
Mar 20, 2014 604.80 606.90 597.74 601.35 126,847 -7.50(-1.23%)
Mar 19, 2014 612.30 629.10 600.00 608.85 246,504 -1.50(-0.25%)
Mar 18, 2014 603.45 616.20 591.00 610.35 126,947 +8.10(+1.34%)
Mar 17, 2014 602.85 619.35 597.45 602.25 202,450 -0.15(-0.02%)
Mar 14, 2014 590.40 621.15 586.05 602.40 315,711 +17.40(+2.97%)
Mar 13, 2014 594.30 594.75 578.40 585.00 200,347 -6.60(-1.12%)
Mar 12, 2014 575.70 593.40 572.40 591.60 227,457 +12.15(+2.10%)
Mar 11, 2014 595.20 597.60 575.85 579.45 320,427 -16.05(-2.70%)
Mar 10, 2014 597.75 609.45 593.33 595.50 297,137 -3.00(-0.50%)
Mar 07, 2014 604.05 606.00 591.00 598.50 260,619 -1.80(-0.30%)
Mar 06, 2014 579.90 607.65 578.55 600.30 324,861 +22.80(+3.95%)
Mar 05, 2014 570.00 584.10 561.00 577.50 300,317 +7.80(+1.37%)
Mar 04, 2014 554.40 572.85 554.25 569.70 198,623 +18.45(+3.35%)
Mar 03, 2014 555.00 564.60 549.00 551.25 236,171 -10.35(-1.84%)
Feb 28, 2014 587.85 587.85 559.65 561.60 327,435 -15.45(-2.68%)
Feb 27, 2014 549.00 579.00 518.55 577.05 648,661 +25.65(+4.65%)
Feb 26, 2014 597.15 609.00 540.00 551.40 850,967 -41.40(-6.98%)
Feb 25, 2014 592.65 598.95 584.26 592.80 292,110 +7.80(+1.33%)
Feb 24, 2014 558.30 592.20 556.65 585.00 367,938 +21.90(+3.89%)
Feb 21, 2014 548.70 589.05 526.50 563.10 780,971 +28.50(+5.33%)
Feb 20, 2014 547.80 547.95 503.10 534.60 722,704 -9.60(-1.76%)
Feb 19, 2014 554.40 556.35 529.95 544.20 278,480 -9.30(-1.68%)
Feb 18, 2014 564.00 568.05 546.45 553.50 218,140 -14.25(-2.51%)
Feb 14, 2014 570.60 567.75 567.75 567.75 156,733 -2.25(-0.39%)
Feb 13, 2014 583.05 587.55 568.95 570.00 189,243 -19.50(-3.31%)
Feb 12, 2014 575.10 604.20 558.75 589.50 520,655 +18.45(+3.23%)
Feb 11, 2014 627.00 632.10 568.65 571.05 593,109 -56.70(-9.03%)
Feb 10, 2014 646.05 648.00 626.40 627.75 122,709 -18.60(-2.88%)
Feb 07, 2014 621.30 655.50 621.30 646.35 354,754 +25.65(+4.13%)
Feb 06, 2014 650.40 655.95 558.75 620.70 894,236 -27.30(-4.21%)
Feb 05, 2014 645.15 650.55 636.60 648.00 83,029 +4.05(+0.63%)
Feb 04, 2014 643.35 652.20 636.90 643.95 100,880 +3.45(+0.54%)
Feb 03, 2014 661.80 666.30 637.20 640.50 147,822 -21.60(-3.26%)
Jan 31, 2014 669.90 674.85 661.05 662.10 110,284 -18.60(-2.73%)
Jan 30, 2014 679.05 696.30 678.90 680.70 132,157 +5.55(+0.82%)
Jan 29, 2014 677.70 688.05 674.85 675.15 168,823 -5.85(-0.86%)
Jan 28, 2014 692.25 698.55 672.75 681.00 423,345 -18.15(-2.60%)
Jan 27, 2014 702.45 711.60 688.95 699.15 144,885 -3.75(-0.53%)
Jan 24, 2014 714.75 716.40 702.30 702.90 211,284 -17.55(-2.44%)
Jan 23, 2014 732.75 734.25 702.75 720.45 334,291 -16.50(-2.24%)
Jan 22, 2014 769.50 780.08 732.15 736.95 193,810 -19.80(-2.62%)
Jan 21, 2014 750.00 760.50 744.45 756.75 116,656 +7.35(+0.98%)
Jan 17, 2014 760.35 749.40 749.40 749.40 138,926 -14.85(-1.94%)
Jan 16, 2014 787.20 787.95 759.30 764.25 232,676 -24.75(-3.14%)
Jan 15, 2014 791.70 791.70 776.40 789.00 142,889 -2.70(-0.34%)
Jan 14, 2014 829.35 838.05 784.95 791.70 253,078 -36.30(-4.38%)
Jan 13, 2014 825.45 837.90 824.55 828.00 83,785 +1.65(+0.20%)
Jan 10, 2014 829.50 839.70 822.90 826.35 80,908 -2.85(-0.34%)
Jan 09, 2014 829.50 837.75 826.65 829.20 41,797 +0.45(+0.05%)
Jan 08, 2014 832.05 833.70 822.90 828.75 51,126 -0.60(-0.07%)
Jan 07, 2014 828.75 832.65 827.10 829.35 43,774 +4.05(+0.49%)
Jan 06, 2014 827.10 834.30 823.35 825.30 72,430 -0.60(-0.07%)
Jan 03, 2014 850.05 852.30 825.30 825.90 72,434 -19.95(-2.36%)
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.