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 (%)
Jul 31, 2020 18.60 18.60 17.70 17.85 45,226 -0.60(-3.25%)
Jul 30, 2020 17.85 18.75 17.55 18.45 53,449 +0.60(+3.36%)
Jul 29, 2020 18.75 18.75 17.70 17.85 36,471 -0.75(-4.03%)
Jul 28, 2020 18.00 18.90 17.25 18.60 57,500 +0.45(+2.48%)
Jul 27, 2020 17.55 18.45 16.80 18.15 60,582 +0.15(+0.83%)
Jul 24, 2020 18.00 18.45 17.55 18.00 67,573 +0.00(+0.00%)
Jul 23, 2020 18.60 18.60 17.55 18.00 102,900 -0.90(-4.76%)
Jul 22, 2020 16.35 19.35 15.75 18.90 208,387 +3.00(+18.87%)
Jul 21, 2020 12.90 16.05 12.90 15.90 178,733 +2.40(+17.78%)
Jul 20, 2020 13.50 13.95 12.75 13.50 117,069 -0.30(-2.18%)
Jul 17, 2020 13.95 14.65 12.47 13.80 694,613 +4.09(+42.10%)
Jul 16, 2020 9.600 10.21 9.415 9.713 137,638 -0.02(-0.23%)
Jul 15, 2020 9.096 9.748 8.597 9.735 73,286 +0.88(+10.00%)
Jul 14, 2020 8.850 9.150 8.400 8.850 61,896 +0.07(+0.85%)
Jul 13, 2020 9.150 9.373 8.700 8.775 35,358 -0.36(-3.96%)
Jul 10, 2020 8.552 9.296 8.552 9.136 31,620 +0.50(+5.84%)
Jul 09, 2020 8.820 8.961 8.557 8.633 52,224 -0.19(-2.14%)
Jul 08, 2020 9.000 9.287 8.808 8.822 37,880 -0.23(-2.57%)
Jul 07, 2020 9.158 9.447 9.008 9.054 35,074 -0.37(-3.96%)
Jul 06, 2020 9.750 9.900 8.947 9.428 43,633 -0.15(-1.55%)
Jul 02, 2020 9.750 9.900 9.415 9.576 23,413 +0.16(+1.70%)
Jul 01, 2020 9.900 10.50 9.188 9.415 65,498 -0.54(-5.47%)
Jun 30, 2020 10.30 10.50 9.750 9.960 43,752 -0.15(-1.51%)
Jun 29, 2020 9.300 10.86 8.850 10.11 164,305 +0.80(+8.64%)
Jun 26, 2020 8.850 9.600 8.572 9.309 1,023,080 +0.55(+6.32%)
Jun 25, 2020 8.700 8.946 8.550 8.755 162,757 -0.20(-2.24%)
Jun 24, 2020 9.300 9.300 8.700 8.957 138,554 -0.19(-2.11%)
Jun 23, 2020 9.600 10.05 9.000 9.150 85,396 -0.30(-3.17%)
Jun 22, 2020 9.150 9.750 9.000 9.450 115,923 +0.26(+2.81%)
Jun 19, 2020 9.450 10.15 9.024 9.192 167,286 -0.41(-4.25%)
Jun 18, 2020 10.35 10.65 9.450 9.600 119,933 -0.71(-6.88%)
Jun 17, 2020 11.00 11.25 10.20 10.31 105,416 -0.64(-5.85%)
Jun 16, 2020 11.10 11.25 10.80 10.95 53,261 +0.23(+2.17%)
Jun 15, 2020 10.05 11.10 9.459 10.72 105,761 +0.16(+1.48%)
Jun 12, 2020 11.25 11.25 10.05 10.56 77,053 +0.21(+2.04%)
Jun 11, 2020 10.35 10.95 9.900 10.35 95,763 -1.05(-9.21%)
Jun 10, 2020 12.57 12.57 10.92 11.40 104,405 -0.75(-6.17%)
Jun 09, 2020 12.45 12.60 11.25 12.15 94,099 +0.15(+1.24%)
Jun 08, 2020 12.75 12.75 11.85 12.00 105,003 +0.14(+1.20%)
Jun 05, 2020 12.60 12.75 11.51 11.86 167,526 +0.16(+1.36%)
Jun 04, 2020 11.10 12.00 10.80 11.70 119,492 +0.97(+9.03%)
Jun 03, 2020 10.65 11.23 10.47 10.73 98,000 +0.10(+0.95%)
Jun 02, 2020 11.55 11.56 10.50 10.63 105,595 -0.62(-5.51%)
Jun 01, 2020 11.10 11.85 10.95 11.25 37,906 +0.16(+1.46%)
May 29, 2020 12.00 12.03 10.82 11.09 165,293 -0.94(-7.80%)
May 28, 2020 11.25 13.34 11.18 12.03 165,295 +0.95(+8.57%)
May 27, 2020 11.00 11.10 10.50 11.08 58,966 +0.44(+4.12%)
May 26, 2020 10.43 11.24 10.20 10.64 72,277 +0.61(+6.04%)
May 22, 2020 10.34 10.35 9.562 10.03 63,433 -0.14(-1.34%)
May 21, 2020 10.38 10.41 9.750 10.17 79,158 +0.12(+1.21%)
May 20, 2020 9.450 10.49 9.450 10.05 95,650 +0.60(+6.32%)
May 19, 2020 9.900 10.35 9.300 9.450 103,114 -0.75(-7.35%)
May 18, 2020 9.488 10.50 9.152 10.20 168,884 +1.17(+12.99%)
May 15, 2020 8.850 9.448 8.252 9.027 71,186 +0.10(+1.09%)
May 14, 2020 8.175 9.370 7.950 8.930 86,481 +0.53(+6.30%)
May 13, 2020 9.000 9.150 7.950 8.400 119,089 -0.75(-8.20%)
May 12, 2020 10.05 10.20 9.000 9.150 116,591 -0.90(-8.96%)
May 11, 2020 10.20 11.25 9.600 10.05 239,747 -0.15(-1.49%)
May 08, 2020 7.500 11.55 6.630 10.20 940,126 +4.20(+70.02%)
May 07, 2020 5.495 6.000 5.438 6.000 80,160 +0.60(+11.02%)
May 06, 2020 5.702 6.119 5.295 5.404 104,668 -0.41(-7.07%)
May 05, 2020 6.000 6.300 5.798 5.816 97,754 -0.16(-2.73%)
May 04, 2020 6.150 6.160 5.551 5.979 67,153 -0.10(-1.58%)
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.