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 (%)
Sep 30, 2004 9.120 9.200 8.970 9.150 272,200 +0.03(+0.33%)
Sep 29, 2004 8.940 9.140 8.870 9.120 216,600 +0.18(+2.01%)
Sep 28, 2004 8.850 9.000 8.820 8.940 346,100 +0.13(+1.48%)
Sep 27, 2004 9.000 9.000 8.800 8.810 158,000 -0.37(-4.03%)
Sep 24, 2004 9.300 9.300 9.180 9.180 580,400 -0.12(-1.29%)
Sep 23, 2004 9.300 9.335 9.220 9.300 202,500 +0.05(+0.54%)
Sep 22, 2004 9.260 9.290 9.080 9.250 104,700 -0.05(-0.54%)
Sep 21, 2004 9.270 9.440 9.270 9.300 392,600 +0.01(+0.11%)
Sep 20, 2004 9.500 9.500 9.280 9.290 150,300 -0.24(-2.52%)
Sep 17, 2004 9.670 9.700 9.500 9.530 346,300 -0.13(-1.35%)
Sep 16, 2004 9.550 9.700 9.520 9.660 117,400 +0.14(+1.47%)
Sep 15, 2004 9.570 9.650 9.450 9.520 128,800 -0.08(-0.83%)
Sep 14, 2004 9.580 9.610 9.450 9.600 158,200 +0.01(+0.10%)
Sep 13, 2004 9.460 9.590 9.450 9.590 252,800 +0.14(+1.48%)
Sep 10, 2004 9.540 9.600 9.450 9.450 298,100 -0.08(-0.84%)
Sep 09, 2004 9.330 9.600 9.270 9.530 375,100 +0.20(+2.14%)
Sep 08, 2004 9.320 9.480 9.250 9.330 504,400 +0.01(+0.11%)
Sep 07, 2004 9.220 9.390 9.220 9.320 126,900 +0.10(+1.08%)
Sep 03, 2004 9.250 9.280 9.140 9.220 214,400 -0.03(-0.32%)
Sep 02, 2004 9.000 9.310 8.910 9.250 256,100 +0.22(+2.44%)
Sep 01, 2004 9.090 9.200 8.990 9.030 371,100 -0.03(-0.33%)
Aug 31, 2004 8.850 9.060 8.700 9.060 243,000 +0.33(+3.78%)
Aug 30, 2004 8.720 8.800 8.650 8.730 179,000 -0.04(-0.46%)
Aug 27, 2004 8.650 8.830 8.620 8.770 163,000 +0.15(+1.74%)
Aug 26, 2004 8.730 8.730 8.550 8.620 455,600 -0.16(-1.82%)
Aug 25, 2004 8.750 8.810 8.600 8.780 210,700 +0.08(+0.92%)
Aug 24, 2004 8.720 8.720 8.600 8.700 318,200 +0.14(+1.64%)
Aug 23, 2004 8.650 8.680 8.500 8.560 228,300 -0.12(-1.38%)
Aug 20, 2004 8.460 8.680 8.450 8.680 263,900 +0.23(+2.72%)
Aug 19, 2004 8.490 8.490 8.410 8.450 388,800 +0.04(+0.48%)
Aug 18, 2004 8.270 8.410 8.200 8.410 747,900 +0.18(+2.19%)
Aug 17, 2004 8.230 8.260 8.090 8.230 503,600 +0.19(+2.36%)
Aug 16, 2004 7.860 8.040 7.850 8.040 239,300 +0.24(+3.08%)
Aug 13, 2004 7.950 8.000 7.760 7.800 182,000 -0.01(-0.13%)
Aug 12, 2004 7.910 7.970 7.720 7.810 385,800 -0.20(-2.50%)
Aug 11, 2004 7.900 8.010 7.750 8.010 417,100 +0.01(+0.12%)
Aug 10, 2004 7.720 8.000 7.700 8.000 1,358,300 +0.25(+3.23%)
Aug 09, 2004 7.800 7.840 7.600 7.750 513,700 -0.05(-0.64%)
Aug 06, 2004 8.550 8.610 7.800 7.800 913,700 -0.85(-9.83%)
Aug 05, 2004 8.800 8.880 8.630 8.650 344,000 -0.25(-2.81%)
Aug 04, 2004 8.800 8.950 8.800 8.900 336,500 +0.02(+0.23%)
Aug 03, 2004 8.930 8.930 8.810 8.880 318,100 -0.05(-0.56%)
Aug 02, 2004 8.800 8.950 8.800 8.930 507,900 +0.07(+0.79%)
Jul 30, 2004 8.870 8.940 8.820 8.860 408,500 -0.09(-1.01%)
Jul 29, 2004 8.980 8.990 8.850 8.950 446,000 +0.07(+0.79%)
Jul 28, 2004 8.900 9.000 8.800 8.880 576,600 -0.02(-0.22%)
Jul 27, 2004 8.750 9.020 8.750 8.900 1,582,700 +0.12(+1.37%)
Jul 26, 2004 8.950 8.960 8.690 8.780 1,626,900 -0.14(-1.57%)
Jul 23, 2004 9.010 9.050 8.810 8.920 5,270,200 -0.09(-1.00%)
Jul 22, 2004 8.950 9.020 8.460 9.010 1,381,300 +0.04(+0.45%)
Jul 21, 2004 9.590 9.600 8.960 8.970 1,235,900 -0.72(-7.43%)
Jul 20, 2004 10.25 10.25 9.680 9.690 689,600 -0.07(-0.72%)
Jul 19, 2004 9.540 9.920 9.540 9.760 306,500 +0.14(+1.46%)
Jul 16, 2004 9.650 10.00 9.440 9.620 494,200 -0.20(-2.04%)
Jul 15, 2004 10.61 10.77 9.770 9.820 470,300 -0.79(-7.45%)
Jul 14, 2004 10.76 11.10 10.52 10.61 576,600 -0.35(-3.19%)
Jul 13, 2004 11.59 11.60 10.45 10.96 634,400 -0.64(-5.52%)
Jul 12, 2004 11.45 11.73 11.30 11.60 156,700 +0.08(+0.69%)
Jul 09, 2004 11.47 11.79 11.30 11.52 206,500 -0.11(-0.95%)
Jul 08, 2004 12.00 12.10 11.63 11.63 110,000 -0.36(-3.00%)
Jul 07, 2004 11.70 12.09 11.70 11.99 133,000 +0.29(+2.48%)
Jul 06, 2004 11.87 11.97 11.57 11.70 181,500 -0.22(-1.85%)
Jul 02, 2004 11.92 12.09 11.74 11.92 100,500 +0.05(+0.42%)
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.