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 28, 2007 9.670 9.700 9.400 9.430 245,600 -0.26(-2.68%)
Sep 27, 2007 9.700 9.810 9.610 9.690 234,600 +0.04(+0.41%)
Sep 26, 2007 9.510 9.740 9.400 9.650 514,300 +0.18(+1.90%)
Sep 25, 2007 9.460 9.600 9.390 9.470 331,700 -0.07(-0.73%)
Sep 24, 2007 9.930 9.990 9.490 9.540 203,800 -0.41(-4.12%)
Sep 21, 2007 9.800 9.980 9.730 9.950 320,700 +0.23(+2.37%)
Sep 20, 2007 9.900 9.940 9.620 9.720 358,200 -0.19(-1.92%)
Sep 19, 2007 9.540 9.940 9.540 9.910 743,600 +0.39(+4.10%)
Sep 18, 2007 9.260 9.540 9.140 9.520 372,500 +0.27(+2.92%)
Sep 17, 2007 9.410 9.470 9.220 9.250 438,600 -0.21(-2.22%)
Sep 14, 2007 9.000 9.540 8.970 9.460 374,400 +0.43(+4.76%)
Sep 13, 2007 9.180 9.230 9.030 9.030 649,900 -0.13(-1.42%)
Sep 12, 2007 9.330 9.410 9.090 9.160 282,700 -0.22(-2.35%)
Sep 11, 2007 9.210 9.560 9.170 9.380 362,200 +0.17(+1.85%)
Sep 10, 2007 9.340 9.370 8.970 9.210 377,200 -0.09(-0.97%)
Sep 07, 2007 9.180 9.400 9.130 9.300 427,700 +0.05(+0.54%)
Sep 06, 2007 9.410 9.490 9.110 9.250 416,600 -0.16(-1.70%)
Sep 05, 2007 9.310 9.500 9.290 9.410 224,300 +0.07(+0.75%)
Sep 04, 2007 9.320 9.470 9.240 9.340 160,200 -0.04(-0.43%)
Aug 31, 2007 9.170 9.540 9.170 9.380 313,400 +0.41(+4.57%)
Aug 30, 2007 9.260 9.300 8.910 8.970 329,800 -0.36(-3.86%)
Aug 29, 2007 9.470 9.510 9.220 9.330 262,900 -0.11(-1.17%)
Aug 28, 2007 9.360 9.510 9.250 9.440 382,700 +0.04(+0.43%)
Aug 27, 2007 9.300 9.490 9.250 9.400 329,200 +0.04(+0.43%)
Aug 24, 2007 9.060 9.370 8.970 9.360 163,500 +0.32(+3.54%)
Aug 23, 2007 9.290 9.310 9.010 9.040 228,500 -0.19(-2.06%)
Aug 22, 2007 8.890 9.500 8.880 9.230 497,400 +0.40(+4.53%)
Aug 21, 2007 8.660 8.880 8.550 8.830 557,100 +0.12(+1.38%)
Aug 20, 2007 8.960 9.180 8.700 8.710 477,800 -0.19(-2.13%)
Aug 17, 2007 8.590 9.100 8.590 8.900 663,100 +0.31(+3.61%)
Aug 16, 2007 7.770 8.590 7.710 8.590 714,300 +0.77(+9.85%)
Aug 15, 2007 7.920 8.390 7.770 7.820 494,000 -0.09(-1.14%)
Aug 14, 2007 8.400 8.460 7.760 7.910 706,800 -0.42(-5.04%)
Aug 13, 2007 9.070 9.420 8.250 8.330 1,248,700 -0.67(-7.44%)
Aug 10, 2007 7.700 9.050 7.540 9.000 1,140,100 +1.25(+16.13%)
Aug 09, 2007 8.980 8.990 7.500 7.750 1,900,400 -1.32(-14.55%)
Aug 08, 2007 9.210 9.470 8.770 9.070 1,127,200 -0.07(-0.77%)
Aug 07, 2007 9.380 9.429 8.720 9.140 560,600 -0.24(-2.56%)
Aug 06, 2007 8.500 9.600 8.500 9.380 891,200 +0.20(+2.18%)
Aug 03, 2007 9.220 9.990 9.070 9.180 768,400 -0.81(-8.11%)
Aug 02, 2007 10.70 10.89 9.850 9.990 631,200 -0.70(-6.55%)
Aug 01, 2007 10.76 10.95 10.51 10.69 568,900 -0.15(-1.38%)
Jul 31, 2007 10.63 11.40 10.36 10.84 715,600 +0.21(+1.98%)
Jul 30, 2007 10.59 10.83 10.32 10.63 534,400 +0.02(+0.19%)
Jul 27, 2007 10.80 11.34 10.57 10.61 370,800 -0.25(-2.30%)
Jul 26, 2007 10.90 11.00 10.52 10.86 433,500 -0.29(-2.60%)
Jul 25, 2007 11.55 11.70 10.96 11.15 563,500 -0.46(-3.96%)
Jul 24, 2007 11.99 11.99 11.60 11.61 277,500 -0.46(-3.81%)
Jul 23, 2007 12.39 12.49 12.06 12.07 236,600 -0.42(-3.36%)
Jul 20, 2007 12.11 12.49 12.04 12.49 680,100 +0.34(+2.80%)
Jul 19, 2007 12.21 12.21 11.98 12.15 213,500 +0.03(+0.25%)
Jul 18, 2007 12.31 12.47 12.05 12.12 287,900 -0.31(-2.49%)
Jul 17, 2007 12.69 12.73 12.43 12.43 360,400 -0.25(-1.97%)
Jul 16, 2007 12.60 12.87 12.60 12.68 296,000 +0.01(+0.08%)
Jul 13, 2007 12.68 12.81 12.60 12.67 153,300 -0.04(-0.31%)
Jul 12, 2007 12.50 12.71 12.37 12.71 446,200 +0.31(+2.50%)
Jul 11, 2007 12.34 12.44 12.30 12.40 311,200 +0.00(+0.00%)
Jul 10, 2007 12.40 12.54 12.39 12.40 345,100 -0.13(-1.04%)
Jul 09, 2007 12.47 12.58 12.25 12.53 317,900 +0.06(+0.48%)
Jul 06, 2007 12.58 12.60 12.41 12.47 187,400 -0.11(-0.87%)
Jul 05, 2007 12.61 12.68 12.56 12.58 158,000 -0.10(-0.79%)
Jul 03, 2007 12.68 12.72 12.60 12.68 114,000 -0.04(-0.31%)
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.