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 (%)
Mar 31, 2004 9.350 9.750 9.210 9.670 202,000 +0.37(+3.98%)
Mar 30, 2004 8.980 9.300 8.850 9.300 218,900 +0.32(+3.56%)
Mar 29, 2004 8.550 9.050 8.500 8.980 299,200 +0.50(+5.90%)
Mar 26, 2004 8.860 8.950 8.360 8.480 187,000 -0.35(-3.96%)
Mar 25, 2004 8.690 9.000 8.680 8.830 265,000 +0.17(+1.96%)
Mar 24, 2004 8.730 8.850 8.600 8.660 133,600 -0.12(-1.37%)
Mar 23, 2004 8.860 8.870 8.690 8.780 44,300 +0.02(+0.23%)
Mar 22, 2004 9.000 9.010 8.660 8.760 120,400 -0.16(-1.79%)
Mar 19, 2004 9.030 9.150 8.740 8.920 125,100 -0.09(-1.00%)
Mar 18, 2004 8.970 9.130 8.780 9.010 113,900 -0.06(-0.66%)
Mar 17, 2004 8.990 9.150 8.930 9.070 85,700 +0.07(+0.78%)
Mar 16, 2004 8.950 9.260 8.580 9.000 217,300 +0.05(+0.56%)
Mar 15, 2004 9.400 9.400 8.910 8.950 90,800 -0.55(-5.79%)
Mar 12, 2004 9.210 9.500 9.000 9.500 136,900 +0.48(+5.32%)
Mar 11, 2004 9.350 9.480 8.730 9.020 239,700 -0.47(-4.95%)
Mar 10, 2004 9.550 10.00 9.480 9.490 230,100 -0.11(-1.15%)
Mar 09, 2004 9.850 9.860 9.280 9.600 136,300 -0.27(-2.74%)
Mar 08, 2004 9.900 9.960 9.710 9.870 146,500 -0.13(-1.30%)
Mar 05, 2004 10.23 10.23 9.870 10.00 138,800 -0.10(-0.99%)
Mar 04, 2004 10.18 10.18 9.770 10.10 172,700 -0.13(-1.27%)
Mar 03, 2004 10.03 10.23 9.770 10.23 159,800 +0.05(+0.49%)
Mar 02, 2004 10.10 10.50 10.00 10.18 198,000 -0.02(-0.20%)
Mar 01, 2004 9.980 10.40 9.950 10.20 169,800 +0.24(+2.41%)
Feb 27, 2004 9.050 9.960 9.050 9.960 230,700 +0.64(+6.87%)
Feb 26, 2004 9.470 9.550 9.320 9.320 223,000 -0.15(-1.58%)
Feb 25, 2004 9.460 9.600 9.360 9.470 163,700 +0.01(+0.11%)
Feb 24, 2004 9.660 9.890 9.380 9.460 194,600 -0.34(-3.47%)
Feb 23, 2004 10.01 10.02 9.740 9.800 226,700 -0.21(-2.10%)
Feb 20, 2004 9.970 10.09 9.920 10.01 194,400 +0.12(+1.21%)
Feb 19, 2004 10.00 10.32 9.880 9.890 285,900 -0.13(-1.30%)
Feb 18, 2004 10.33 10.35 10.00 10.02 281,100 -0.38(-3.65%)
Feb 17, 2004 10.55 10.59 10.35 10.40 201,800 -0.12(-1.14%)
Feb 13, 2004 10.50 10.55 10.31 10.52 107,700 +0.02(+0.19%)
Feb 12, 2004 10.32 10.54 10.25 10.50 170,000 +0.17(+1.65%)
Feb 11, 2004 10.02 10.33 9.920 10.33 191,400 +0.28(+2.79%)
Feb 10, 2004 9.650 10.21 9.550 10.05 212,300 +0.43(+4.47%)
Feb 09, 2004 9.750 9.810 9.480 9.620 303,100 -0.16(-1.64%)
Feb 06, 2004 9.740 10.00 9.330 9.780 447,500 +0.04(+0.41%)
Feb 05, 2004 9.580 9.870 9.560 9.740 266,700 +0.09(+0.93%)
Feb 04, 2004 10.20 10.20 9.400 9.650 404,200 -0.45(-4.46%)
Feb 03, 2004 10.15 10.30 9.500 10.10 427,900 -0.20(-1.94%)
Feb 02, 2004 10.12 10.45 9.800 10.30 160,600 +0.09(+0.88%)
Jan 30, 2004 10.12 10.25 10.00 10.21 210,000 +0.06(+0.59%)
Jan 29, 2004 10.25 10.44 9.900 10.15 399,800 -0.10(-0.98%)
Jan 28, 2004 10.65 10.66 10.09 10.25 459,800 -0.46(-4.30%)
Jan 27, 2004 10.90 10.95 10.50 10.71 345,800 -0.19(-1.74%)
Jan 26, 2004 10.50 11.00 10.06 10.90 338,400 +0.27(+2.54%)
Jan 23, 2004 11.20 11.23 10.28 10.63 558,200 -0.62(-5.51%)
Jan 22, 2004 11.40 11.45 11.23 11.25 285,300 -0.10(-0.88%)
Jan 21, 2004 11.50 11.50 11.25 11.35 253,500 -0.15(-1.30%)
Jan 20, 2004 11.25 11.50 11.20 11.50 775,900 +0.05(+0.44%)
Jan 16, 2004 11.00 11.46 10.87 11.45 328,000 +0.47(+4.28%)
Jan 15, 2004 10.58 11.00 10.38 10.98 400,800 +0.43(+4.08%)
Jan 14, 2004 10.62 10.62 10.35 10.55 96,300 -0.07(-0.66%)
Jan 13, 2004 10.60 10.62 10.26 10.62 142,500 +0.00(+0.00%)
Jan 12, 2004 10.60 10.85 10.34 10.62 386,100 +0.19(+1.82%)
Jan 09, 2004 9.180 11.00 10.18 10.43 1,451,300 +1.25(+13.62%)
Jan 08, 2004 9.150 9.180 9.090 9.180 124,700 +0.13(+1.44%)
Jan 07, 2004 9.250 9.250 8.870 9.050 158,900 -0.17(-1.84%)
Jan 06, 2004 8.720 9.220 8.720 9.220 327,900 +0.42(+4.77%)
Jan 05, 2004 8.800 8.910 8.710 8.800 153,500 -0.08(-0.90%)
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.