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, 2019 1.760 1.790 1.680 1.680 348,709 -0.08(-4.55%)
Jan 30, 2019 1.700 1.760 1.700 1.760 397,734 +0.07(+4.14%)
Jan 29, 2019 1.660 1.710 1.630 1.690 279,968 +0.03(+1.81%)
Jan 28, 2019 1.730 1.740 1.625 1.660 934,204 -0.08(-4.60%)
Jan 25, 2019 1.740 1.790 1.720 1.740 393,600 +0.01(+0.58%)
Jan 24, 2019 1.770 1.790 1.720 1.730 463,303 -0.03(-1.70%)
Jan 23, 2019 1.810 1.820 1.700 1.760 364,193 -0.03(-1.68%)
Jan 22, 2019 1.850 1.880 1.760 1.790 760,012 -0.07(-3.76%)
Jan 18, 2019 1.880 1.930 1.850 1.860 432,600 -0.01(-0.53%)
Jan 17, 2019 1.860 1.900 1.830 1.870 423,960 -0.01(-0.53%)
Jan 16, 2019 1.930 1.975 1.840 1.880 548,345 -0.04(-2.08%)
Jan 15, 2019 1.900 1.955 1.830 1.920 663,176 +0.06(+3.23%)
Jan 14, 2019 1.770 1.990 1.760 1.860 1,270,922 +0.07(+3.91%)
Jan 11, 2019 1.710 1.885 1.710 1.790 1,173,100 +0.06(+3.47%)
Jan 10, 2019 1.700 1.790 1.660 1.730 477,063 +0.04(+2.37%)
Jan 09, 2019 1.660 1.745 1.660 1.690 968,079 +0.03(+1.81%)
Jan 08, 2019 1.620 1.670 1.560 1.660 1,147,384 +0.06(+3.75%)
Jan 07, 2019 1.580 1.620 1.500 1.600 1,075,225 +0.05(+3.23%)
Jan 04, 2019 1.350 1.580 1.320 1.550 1,823,700 +0.21(+15.67%)
Jan 03, 2019 1.350 1.380 1.310 1.340 692,167 -0.02(-1.47%)
Jan 02, 2019 1.330 1.410 1.300 1.360 1,214,288 +0.02(+1.49%)
Dec 31, 2018 1.360 1.380 1.305 1.340 1,244,900 +0.00(+0.00%)
Dec 28, 2018 1.340 1.415 1.310 1.340 1,132,200 +0.00(+0.00%)
Dec 27, 2018 1.280 1.355 1.250 1.340 1,485,939 +0.06(+4.69%)
Dec 26, 2018 1.230 1.290 1.200 1.280 1,870,608 +0.05(+4.07%)
Dec 24, 2018 1.230 1.290 1.210 1.230 564,800 -0.01(-0.81%)
Dec 21, 2018 1.300 1.330 1.220 1.240 1,975,600 -0.06(-4.62%)
Dec 20, 2018 1.320 1.390 1.290 1.300 1,508,311 -0.01(-0.76%)
Dec 19, 2018 1.440 1.480 1.305 1.310 1,900,520 -0.14(-9.66%)
Dec 18, 2018 1.490 1.526 1.440 1.450 2,003,975 -0.03(-2.03%)
Dec 17, 2018 1.410 1.580 1.400 1.480 3,036,292 +0.07(+4.96%)
Dec 14, 2018 1.480 1.510 1.370 1.410 2,923,300 -0.08(-5.37%)
Dec 13, 2018 1.590 1.590 1.470 1.490 1,771,322 -0.09(-5.70%)
Dec 12, 2018 1.740 1.740 1.570 1.580 1,882,235 -0.14(-8.14%)
Dec 11, 2018 1.730 1.730 1.680 1.720 962,278 +0.00(+0.00%)
Dec 10, 2018 1.770 1.780 1.610 1.720 1,716,974 -0.07(-3.91%)
Dec 07, 2018 1.810 1.860 1.735 1.790 3,830,800 -0.04(-2.19%)
Dec 06, 2018 1.830 1.890 1.770 1.830 1,377,015 -0.06(-3.17%)
Dec 04, 2018 2.000 2.030 1.805 1.890 3,578,800 -0.12(-5.97%)
Dec 03, 2018 2.170 2.170 1.990 2.010 1,660,780 -0.10(-4.74%)
Nov 30, 2018 2.070 2.120 2.060 2.110 1,100,500 +0.01(+0.48%)
Nov 29, 2018 2.220 2.240 2.070 2.100 1,342,872 -0.03(-1.41%)
Nov 28, 2018 2.150 2.200 2.020 2.130 1,512,815 -0.02(-0.93%)
Nov 27, 2018 2.140 2.280 2.130 2.150 959,063 +0.00(+0.00%)
Nov 26, 2018 2.290 2.360 2.120 2.150 2,474,417 -0.10(-4.44%)
Nov 23, 2018 2.310 2.340 2.250 2.250 441,500 -0.07(-3.02%)
Nov 21, 2018 2.320 2.320 2.320 0 +0.03(+1.31%)
Nov 20, 2018 2.440 2.495 2.170 2.290 2,580,259 -0.17(-6.91%)
Nov 19, 2018 2.410 2.525 2.335 2.460 1,267,262 +0.02(+0.82%)
Nov 16, 2018 2.530 2.600 2.310 2.440 2,724,500 -0.14(-5.43%)
Nov 15, 2018 2.630 2.710 2.570 2.580 1,505,293 -0.09(-3.37%)
Nov 14, 2018 2.650 2.710 2.600 2.670 771,929 +0.02(+0.75%)
Nov 13, 2018 2.690 2.790 2.620 2.650 1,382,441 -0.04(-1.49%)
Nov 12, 2018 2.840 2.850 2.610 2.690 1,947,287 -0.14(-4.95%)
Nov 09, 2018 2.910 2.990 2.800 2.830 1,865,900 -0.07(-2.41%)
Nov 08, 2018 2.980 3.100 2.850 2.900 1,713,270 -0.18(-5.84%)
Nov 07, 2018 3.220 3.230 2.880 3.080 2,247,502 -0.05(-1.60%)
Nov 06, 2018 3.270 3.550 3.040 3.130 4,917,170 -0.68(-17.85%)
Nov 05, 2018 3.790 3.820 3.690 3.810 1,368,285 +0.01(+0.26%)
Nov 02, 2018 3.640 3.800 3.610 3.800 2,033,700 +0.17(+4.68%)
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.