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

Ocwen Financial Corp (NY: OCN )

25.08 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2008 6.110 6.250 6.100 6.230 637,100 +0.01(+0.16%)
Jan 30, 2008 6.310 6.310 6.190 6.220 384,600 -0.02(-0.32%)
Jan 29, 2008 6.210 6.250 6.190 6.240 679,800 +0.04(+0.65%)
Jan 28, 2008 6.110 6.230 6.110 6.200 261,200 +0.07(+1.14%)
Jan 25, 2008 6.300 6.300 6.040 6.130 295,000 -0.09(-1.45%)
Jan 24, 2008 6.200 6.350 6.185 6.220 761,900 -0.02(-0.32%)
Jan 23, 2008 6.030 6.370 5.950 6.240 1,532,305 +0.08(+1.30%)
Jan 22, 2008 5.900 6.220 5.750 6.160 629,211 +0.01(+0.16%)
Jan 21, 2008 6.020 6.220 6.000 6.150 0 +0.00(+0.00%)
Jan 18, 2008 6.020 6.220 6.000 6.150 801,700 +0.00(+0.00%)
Jan 17, 2008 6.170 6.200 5.990 6.150 1,060,873 -0.01(-0.16%)
Jan 16, 2008 6.160 6.200 6.120 6.160 1,610,000 +0.07(+1.15%)
Jan 15, 2008 6.270 6.560 6.060 6.090 6,507,589 +2.11(+53.02%)
Jan 14, 2008 4.030 4.090 3.920 3.980 603,700 -0.02(-0.50%)
Jan 11, 2008 4.160 4.210 3.910 4.000 354,406 -0.16(-3.85%)
Jan 10, 2008 4.320 4.320 4.100 4.160 365,400 -0.21(-4.81%)
Jan 09, 2008 4.320 4.450 4.060 4.370 354,100 +0.06(+1.39%)
Jan 08, 2008 4.750 4.890 4.280 4.310 344,300 -0.36(-7.71%)
Jan 07, 2008 4.780 5.070 4.660 4.670 420,500 -0.08(-1.68%)
Jan 04, 2008 4.970 5.070 4.740 4.750 403,200 -0.28(-5.57%)
Jan 03, 2008 5.070 5.270 4.920 5.030 316,800 -0.05(-0.98%)
Jan 02, 2008 5.520 5.830 5.040 5.080 496,800 -0.46(-8.30%)
Jan 01, 2008 5.550 5.700 5.450 5.540 281,750 +0.00(+0.00%)
Dec 31, 2007 5.550 5.700 5.450 5.540 281,750 -0.01(-0.18%)
Dec 28, 2007 5.760 5.810 5.530 5.550 172,502 -0.21(-3.65%)
Dec 27, 2007 5.800 5.850 5.740 5.760 165,800 -0.09(-1.54%)
Dec 26, 2007 5.570 5.920 5.570 5.850 266,650 +0.23(+4.09%)
Dec 24, 2007 5.780 5.910 5.590 5.620 160,700 -0.23(-3.93%)
Dec 21, 2007 5.710 6.110 5.430 5.850 698,378 +0.22(+3.91%)
Dec 20, 2007 5.570 5.650 5.320 5.630 330,900 +0.12(+2.18%)
Dec 19, 2007 5.490 5.570 5.375 5.510 152,200 -0.02(-0.36%)
Dec 18, 2007 5.470 5.560 5.210 5.530 241,600 +0.11(+2.03%)
Dec 17, 2007 5.580 5.700 5.420 5.420 175,100 -0.18(-3.21%)
Dec 14, 2007 5.640 5.940 5.590 5.600 289,000 -0.09(-1.58%)
Dec 13, 2007 5.580 5.740 5.580 5.690 206,200 +0.05(+0.89%)
Dec 12, 2007 5.750 5.830 5.620 5.640 275,100 -0.03(-0.53%)
Dec 11, 2007 6.050 6.160 5.640 5.670 295,100 -0.33(-5.50%)
Dec 10, 2007 5.890 6.170 5.840 6.000 368,100 +0.10(+1.69%)
Dec 07, 2007 5.930 5.970 5.820 5.900 248,000 -0.02(-0.34%)
Dec 06, 2007 5.600 6.110 5.600 5.920 356,000 +0.35(+6.28%)
Dec 05, 2007 5.430 5.970 5.330 5.570 288,400 +0.25(+4.70%)
Dec 04, 2007 5.350 5.480 5.230 5.320 376,500 -0.06(-1.12%)
Dec 03, 2007 5.570 5.620 5.280 5.380 247,400 -0.22(-3.93%)
Nov 30, 2007 5.520 6.290 5.450 5.600 618,900 +0.25(+4.67%)
Nov 29, 2007 5.300 5.390 5.190 5.350 489,450 +0.03(+0.56%)
Nov 28, 2007 5.020 5.350 5.020 5.320 348,800 +0.31(+6.19%)
Nov 27, 2007 4.970 5.110 4.910 5.010 320,400 +0.02(+0.40%)
Nov 26, 2007 5.410 5.510 4.960 4.990 298,500 -0.43(-7.93%)
Nov 23, 2007 5.070 5.490 5.040 5.420 177,200 +0.42(+8.40%)
Nov 21, 2007 5.250 5.290 4.980 5.000 277,200 -0.26(-4.94%)
Nov 20, 2007 5.390 5.580 5.040 5.260 309,700 -0.14(-2.59%)
Nov 19, 2007 5.520 5.710 5.290 5.400 1,022,200 -0.17(-3.05%)
Nov 16, 2007 5.600 5.620 5.130 5.570 1,045,700 -0.12(-2.11%)
Nov 15, 2007 5.780 5.850 5.660 5.690 1,224,055 -0.13(-2.23%)
Nov 14, 2007 5.830 5.860 5.660 5.820 500,700 +0.01(+0.17%)
Nov 13, 2007 5.730 5.860 5.630 5.810 475,300 +0.13(+2.29%)
Nov 12, 2007 5.550 5.770 5.430 5.680 624,410 +0.00(+0.00%)
Nov 09, 2007 5.820 5.820 5.610 5.680 517,500 -0.13(-2.24%)
Nov 08, 2007 5.770 5.950 5.620 5.810 796,400 +0.09(+1.57%)
Nov 07, 2007 6.260 6.390 5.720 5.720 876,475 -0.62(-9.78%)
Nov 06, 2007 6.600 6.600 6.300 6.340 610,300 -0.20(-3.06%)
Nov 05, 2007 6.770 6.810 6.510 6.540 542,700 -0.34(-4.94%)
Nov 02, 2007 7.030 7.040 6.850 6.880 489,500 -0.10(-1.43%)
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.