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 (%)
May 29, 2015 154.65 155.55 150.82 152.40 105,270 -2.40(-1.55%)
May 28, 2015 152.40 161.55 151.05 154.80 217,271 +1.65(+1.08%)
May 27, 2015 153.15 155.55 152.10 153.15 97,448 -0.30(-0.20%)
May 26, 2015 153.90 154.95 149.55 153.45 199,029 -1.65(-1.06%)
May 22, 2015 155.10 155.10 155.10 155.10 106,980 +0.00(+0.00%)
May 21, 2015 149.25 155.40 147.75 155.10 147,024 +5.25(+3.50%)
May 20, 2015 150.00 155.25 146.40 149.85 195,435 +0.60(+0.40%)
May 19, 2015 153.60 153.60 147.90 149.25 137,301 -3.75(-2.45%)
May 18, 2015 151.05 153.30 145.50 153.00 267,783 +2.55(+1.69%)
May 15, 2015 149.85 151.50 147.15 150.45 121,658 +0.00(+0.00%)
May 14, 2015 152.85 155.70 148.65 150.45 170,925 -2.40(-1.57%)
May 13, 2015 155.85 155.85 149.70 152.85 325,114 -5.10(-3.23%)
May 12, 2015 166.65 169.35 157.50 157.95 297,918 -3.00(-1.86%)
May 11, 2015 156.00 162.00 155.25 160.95 148,196 +3.90(+2.48%)
May 08, 2015 162.90 162.90 156.15 157.05 229,164 -0.60(-0.38%)
May 07, 2015 153.60 158.55 151.20 157.65 212,481 +6.90(+4.58%)
May 06, 2015 154.35 156.00 148.35 150.75 276,731 -3.45(-2.24%)
May 05, 2015 161.25 167.70 151.05 154.20 408,911 -8.10(-4.99%)
May 04, 2015 153.45 164.03 153.30 162.30 352,128 +8.40(+5.46%)
May 01, 2015 144.60 156.75 141.75 153.90 980,733 +26.55(+20.85%)
Apr 30, 2015 130.50 133.35 126.75 127.35 338,044 -2.85(-2.19%)
Apr 29, 2015 125.25 132.60 119.25 130.20 507,311 +2.55(+2.00%)
Apr 28, 2015 118.65 128.25 118.65 127.65 278,212 +9.45(+7.99%)
Apr 27, 2015 116.25 120.45 115.95 118.20 144,208 +2.10(+1.81%)
Apr 24, 2015 118.20 120.76 115.95 116.10 121,856 -2.25(-1.90%)
Apr 23, 2015 114.75 121.05 114.60 118.35 187,446 +3.15(+2.73%)
Apr 22, 2015 113.40 116.03 112.05 115.20 132,742 +2.10(+1.86%)
Apr 21, 2015 113.10 115.05 109.65 113.10 183,573 -1.35(-1.18%)
Apr 20, 2015 120.90 120.90 114.30 114.45 304,219 -1.05(-0.91%)
Apr 17, 2015 115.50 118.65 114.30 115.50 376,226 -1.20(-1.03%)
Apr 16, 2015 125.70 126.60 115.95 116.70 638,221 -9.30(-7.38%)
Apr 15, 2015 130.50 132.15 125.40 126.00 381,654 -5.55(-4.22%)
Apr 14, 2015 141.00 141.30 130.92 131.55 315,580 -7.20(-5.19%)
Apr 13, 2015 146.25 146.25 134.55 138.75 351,459 -4.50(-3.14%)
Apr 10, 2015 141.75 146.40 141.00 143.25 144,116 +1.35(+0.95%)
Apr 09, 2015 140.55 142.84 138.45 141.90 179,064 +2.85(+2.05%)
Apr 08, 2015 138.00 141.19 135.90 139.05 222,814 +0.15(+0.11%)
Apr 07, 2015 136.95 143.55 133.20 138.90 485,717 +13.95(+11.16%)
Apr 06, 2015 124.05 125.55 122.55 124.95 135,321 +0.30(+0.24%)
Apr 02, 2015 121.95 124.65 124.65 124.65 195,400 +1.65(+1.34%)
Apr 01, 2015 123.60 124.80 120.45 123.00 122,740 -0.75(-0.61%)
Mar 31, 2015 121.50 127.05 120.31 123.75 197,335 +1.95(+1.60%)
Mar 30, 2015 122.25 124.35 120.75 121.80 159,250 -0.15(-0.12%)
Mar 27, 2015 121.20 123.30 116.25 121.95 311,866 -1.50(-1.22%)
Mar 26, 2015 126.00 127.65 120.15 123.45 360,275 -2.10(-1.67%)
Mar 25, 2015 131.85 132.00 125.10 125.55 328,777 -6.45(-4.89%)
Mar 24, 2015 125.85 133.95 125.40 132.00 396,212 +0.00(+0.00%)
Mar 23, 2015 127.80 137.85 127.80 132.00 559,295 +4.20(+3.29%)
Mar 20, 2015 123.60 132.60 122.10 127.80 349,307 +2.55(+2.04%)
Mar 19, 2015 129.90 130.05 120.45 125.25 346,443 -5.70(-4.35%)
Mar 18, 2015 131.70 137.70 120.90 130.95 556,367 -3.90(-2.89%)
Mar 17, 2015 128.70 142.20 127.35 134.85 438,451 +5.25(+4.05%)
Mar 16, 2015 138.30 139.35 129.45 129.60 301,987 -10.95(-7.79%)
Mar 13, 2015 139.95 150.75 136.65 140.55 398,296 -5.40(-3.70%)
Mar 12, 2015 145.20 147.75 139.80 145.95 253,462 +1.35(+0.93%)
Mar 11, 2015 142.20 147.75 139.43 144.60 283,094 +2.10(+1.47%)
Mar 10, 2015 128.85 143.70 127.65 142.50 581,125 +12.15(+9.32%)
Mar 09, 2015 131.25 133.65 129.00 130.35 257,456 -3.30(-2.47%)
Mar 06, 2015 129.15 136.35 128.85 133.65 252,994 +3.60(+2.77%)
Mar 05, 2015 135.00 139.80 127.50 130.05 429,305 -5.70(-4.20%)
Mar 04, 2015 137.40 138.75 133.50 135.75 291,647 -3.00(-2.16%)
Mar 03, 2015 135.75 139.80 128.55 138.75 533,942 +10.65(+8.31%)
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.