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

Ocwen Financial Corp (NY: OCN )

25.28 -0.95 (-3.62%)
Official Closing Price Updated: 4:00 PM EDT, May 13, 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 30, 2010 152.85 156.60 150.90 152.85 356 +0.45(+0.30%)
Jun 29, 2010 156.75 156.75 151.05 152.40 60,879 -6.30(-3.97%)
Jun 25, 2010 158.70 159.60 151.05 158.70 220,338 +7.05(+4.65%)
Jun 24, 2010 151.65 155.85 151.35 151.65 19 -4.50(-2.88%)
Jun 23, 2010 155.85 157.50 154.35 156.15 45,014 -0.30(-0.19%)
Jun 22, 2010 156.45 159.90 155.85 156.45 97 -1.20(-0.76%)
Jun 21, 2010 162.75 162.75 156.75 157.65 49,742 -2.85(-1.78%)
Jun 18, 2010 160.50 162.75 159.30 160.50 67,151 -2.25(-1.38%)
Jun 17, 2010 162.75 164.85 161.55 162.75 18 -0.60(-0.37%)
Jun 16, 2010 166.95 166.95 163.05 163.35 64,101 -4.20(-2.51%)
Jun 15, 2010 167.55 167.70 161.25 167.55 169 +2.85(+1.73%)
Jun 14, 2010 161.70 165.75 159.90 164.70 92,379 +8.70(+5.58%)
Jun 11, 2010 155.25 157.65 154.20 156.00 32,356 -0.45(-0.29%)
Jun 10, 2010 156.45 156.47 151.65 156.45 157 +5.10(+3.37%)
Jun 09, 2010 154.35 158.70 150.60 151.35 90,525 -1.50(-0.98%)
Jun 08, 2010 155.70 156.45 150.30 152.85 61,008 -2.85(-1.83%)
Jun 07, 2010 161.70 165.30 155.25 155.70 76,447 -6.00(-3.71%)
Jun 04, 2010 161.70 168.30 160.95 161.70 79,964 -9.15(-5.36%)
Jun 03, 2010 170.85 177.90 170.85 170.85 57,914 -5.25(-2.98%)
Jun 02, 2010 176.10 176.55 170.40 176.10 89,164 +2.25(+1.29%)
Jun 01, 2010 173.85 182.70 173.85 173.85 137 -8.55(-4.69%)
May 28, 2010 182.40 191.55 171.45 182.40 160,336 +6.30(+3.58%)
May 27, 2010 171.60 176.40 168.90 176.10 30,678 +7.50(+4.45%)
May 26, 2010 168.60 174.15 167.10 168.60 137 -0.90(-0.53%)
May 25, 2010 167.40 170.03 165.90 169.50 44,287 -0.75(-0.44%)
May 24, 2010 174.15 175.65 170.10 170.25 13,905 -4.35(-2.49%)
May 21, 2010 171.00 178.35 170.25 174.60 64,928 +1.95(+1.13%)
May 20, 2010 175.64 176.55 172.65 172.65 59,736 -8.85(-4.88%)
May 19, 2010 177.00 182.62 176.25 181.50 28,125 +4.05(+2.28%)
May 18, 2010 182.10 183.30 176.55 177.45 21,365 -3.15(-1.74%)
May 17, 2010 177.30 181.50 176.10 180.60 27,991 +2.70(+1.52%)
May 14, 2010 177.90 181.20 175.12 177.90 21,635 -4.80(-2.63%)
May 13, 2010 179.10 183.60 178.65 182.70 35,095 +2.85(+1.58%)
May 12, 2010 176.10 180.00 175.35 179.85 36,092 +4.50(+2.57%)
May 11, 2010 176.10 177.45 174.90 175.35 25,047 +0.75(+0.43%)
May 10, 2010 171.00 174.75 170.70 174.60 33,417 +6.45(+3.84%)
May 07, 2010 172.20 174.00 163.50 168.15 38,265 -4.35(-2.52%)
May 06, 2010 184.80 185.70 167.10 172.50 51,086 -12.90(-6.96%)
May 05, 2010 184.80 187.05 183.30 185.40 55,092 +0.75(+0.41%)
May 04, 2010 171.60 186.60 169.80 184.65 86,917 +10.95(+6.30%)
May 03, 2010 173.25 178.65 171.60 173.70 29,815 +0.45(+0.26%)
Apr 30, 2010 175.50 175.65 171.15 173.25 42,473 -2.70(-1.53%)
Apr 29, 2010 179.25 179.25 174.30 175.95 50,246 -3.00(-1.68%)
Apr 28, 2010 176.85 179.10 175.50 178.95 17,807 +2.55(+1.45%)
Apr 27, 2010 180.75 183.45 175.95 176.40 27,465 -5.10(-2.81%)
Apr 26, 2010 182.85 183.75 180.75 181.50 22,020 -1.95(-1.06%)
Apr 23, 2010 181.80 183.75 180.00 183.45 28,525 +1.20(+0.66%)
Apr 22, 2010 180.00 183.15 177.60 182.25 35,936 +1.05(+0.58%)
Apr 21, 2010 180.00 181.57 178.05 181.20 65,864 +1.20(+0.67%)
Apr 20, 2010 177.45 180.15 174.90 180.00 21,802 +2.55(+1.44%)
Apr 19, 2010 181.05 182.25 176.70 177.45 46,254 -4.50(-2.47%)
Apr 16, 2010 183.15 186.00 181.50 181.95 57,618 -2.25(-1.22%)
Apr 15, 2010 182.10 186.00 180.15 184.20 42,251 +1.05(+0.57%)
Apr 14, 2010 180.00 183.30 179.85 183.15 43,295 +3.15(+1.75%)
Apr 13, 2010 182.85 182.85 179.10 180.00 38,625 -3.00(-1.64%)
Apr 12, 2010 184.80 185.40 182.70 183.00 45,762 -1.50(-0.81%)
Apr 09, 2010 184.80 186.15 183.90 184.50 48,956 -0.30(-0.16%)
Apr 08, 2010 184.20 185.70 182.85 184.80 81,463 -0.30(-0.16%)
Apr 07, 2010 186.00 189.97 184.05 185.10 113,378 -1.65(-0.88%)
Apr 06, 2010 168.00 191.40 168.00 186.75 277,013 +18.90(+11.26%)
Apr 05, 2010 170.10 170.40 166.95 167.85 19,344 -1.50(-0.89%)
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.