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 (%)
Oct 30, 2009 10.94 11.02 10.73 10.93 631,829 -0.14(-1.26%)
Oct 29, 2009 10.82 11.19 10.82 11.07 455,455 +0.26(+2.41%)
Oct 28, 2009 11.13 11.25 10.76 10.81 688,065 -0.32(-2.88%)
Oct 27, 2009 11.15 11.37 11.08 11.13 796,006 +0.06(+0.54%)
Oct 26, 2009 11.22 11.46 10.95 11.07 593,370 -0.11(-0.98%)
Oct 23, 2009 11.14 11.29 11.11 11.18 516,776 -0.19(-1.67%)
Oct 22, 2009 11.21 11.47 11.11 11.37 576,295 +0.17(+1.52%)
Oct 21, 2009 11.56 11.74 11.14 11.20 438,853 -0.35(-3.03%)
Oct 20, 2009 11.72 11.74 11.48 11.55 367,723 -0.17(-1.45%)
Oct 19, 2009 11.78 11.89 11.66 11.72 356,931 -0.07(-0.59%)
Oct 16, 2009 11.84 11.91 11.50 11.79 552,739 -0.11(-0.92%)
Oct 15, 2009 11.85 11.90 11.74 11.90 394,161 +0.03(+0.25%)
Oct 14, 2009 12.06 12.10 11.74 11.87 1,023,759 -0.08(-0.67%)
Oct 13, 2009 11.81 12.00 11.76 11.95 981,619 +0.15(+1.27%)
Oct 12, 2009 11.77 11.95 11.53 11.80 834,573 +0.10(+0.85%)
Oct 09, 2009 11.61 11.79 11.52 11.70 1,693,424 +0.09(+0.78%)
Oct 08, 2009 11.64 11.69 11.45 11.61 793,654 +0.08(+0.69%)
Oct 07, 2009 11.67 11.70 11.42 11.53 615,159 +0.00(+0.00%)
Oct 06, 2009 11.16 11.59 11.08 11.53 1,761,153 +0.45(+4.06%)
Oct 05, 2009 11.13 11.75 10.98 11.08 730,721 +0.11(+1.00%)
Oct 02, 2009 11.10 11.13 10.92 10.97 615,814 -0.17(-1.53%)
Oct 01, 2009 11.19 11.35 11.09 11.14 721,886 -0.18(-1.59%)
Sep 30, 2009 11.38 11.50 11.19 11.32 1,056,580 +0.00(+0.00%)
Sep 29, 2009 11.35 11.48 11.22 11.32 1,291,794 +0.12(+1.07%)
Sep 28, 2009 11.13 11.29 11.06 11.20 494,789 +0.14(+1.27%)
Sep 25, 2009 10.98 11.11 10.85 11.06 690,451 +0.02(+0.18%)
Sep 24, 2009 10.96 11.07 10.77 11.04 786,056 -0.03(-0.27%)
Sep 23, 2009 11.17 11.21 11.02 11.07 745,213 -0.12(-1.07%)
Sep 22, 2009 11.02 11.19 10.99 11.19 855,269 +0.21(+1.91%)
Sep 21, 2009 11.20 11.20 10.92 10.98 414,186 -0.26(-2.31%)
Sep 18, 2009 11.00 11.30 10.80 11.24 1,541,128 +0.20(+1.81%)
Sep 17, 2009 10.85 11.04 10.67 11.04 1,062,600 +0.30(+2.79%)
Sep 16, 2009 10.70 10.87 10.55 10.74 670,699 +0.12(+1.13%)
Sep 15, 2009 10.44 10.75 10.22 10.62 696,261 +0.13(+1.24%)
Sep 14, 2009 10.54 10.56 10.24 10.49 565,274 -0.03(-0.29%)
Sep 11, 2009 10.31 10.61 10.14 10.52 840,239 +0.24(+2.33%)
Sep 10, 2009 10.20 10.34 9.990 10.28 532,120 +0.07(+0.69%)
Sep 09, 2009 10.16 10.37 10.10 10.21 809,828 +0.21(+2.10%)
Sep 08, 2009 9.930 10.14 9.870 10.00 678,409 +0.17(+1.73%)
Sep 04, 2009 9.750 9.950 9.690 9.830 450,428 +0.09(+0.92%)
Sep 03, 2009 9.710 9.740 9.430 9.740 729,911 +0.04(+0.41%)
Sep 02, 2009 10.07 10.07 9.610 9.700 1,493,039 -0.37(-3.67%)
Sep 01, 2009 10.14 10.59 10.00 10.07 1,822,506 -0.28(-2.73%)
Aug 31, 2009 9.940 10.45 9.850 10.35 3,892,028 +0.31(+3.12%)
Aug 28, 2009 9.900 10.05 9.690 10.04 1,256,511 +0.21(+2.14%)
Aug 27, 2009 9.540 9.840 9.460 9.830 1,019,993 +0.33(+3.47%)
Aug 26, 2009 9.780 9.780 9.350 9.500 989,627 -0.27(-2.76%)
Aug 25, 2009 9.460 9.830 9.260 9.770 889,280 +0.37(+3.94%)
Aug 24, 2009 9.650 9.810 9.370 9.400 755,240 -0.23(-2.39%)
Aug 21, 2009 9.510 9.670 9.460 9.630 873,609 +0.16(+1.69%)
Aug 20, 2009 9.420 9.530 9.310 9.470 723,682 +0.05(+0.53%)
Aug 19, 2009 9.340 9.450 9.300 9.420 605,465 -0.03(-0.32%)
Aug 18, 2009 9.050 9.465 8.950 9.450 1,030,946 +0.21(+2.27%)
Aug 17, 2009 9.200 9.390 8.920 9.240 2,388,365 -0.24(-2.53%)
Aug 14, 2009 9.340 9.500 9.100 9.480 1,386,594 +0.03(+0.32%)
Aug 13, 2009 9.150 9.660 9.110 9.450 13,800,656 +0.30(+3.28%)
Aug 12, 2009 9.680 9.680 9.050 9.150 1,608,805 -0.61(-6.25%)
Aug 11, 2009 10.12 10.12 9.640 9.760 1,188,516 -0.37(-3.65%)
Aug 10, 2009 8.990 10.71 8.850 10.13 2,229,548 -3.28(-24.46%)
Aug 07, 2009 13.10 13.46 13.05 13.41 1,072,100 +0.44(+3.39%)
Aug 06, 2009 12.91 13.06 12.66 12.97 828,726 +0.00(+0.00%)
Aug 05, 2009 13.41 13.50 11.70 12.97 1,815,807 -0.47(-3.50%)
Aug 04, 2009 13.94 14.24 13.00 13.44 998,363 -0.68(-4.82%)
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.