Indicators

Ocwen Financial Corp (NY: OCN )

25.87 -0.04 (-0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	595.50	595.50	565.20	578.55	152,861	-3.45(-0.59%)
Oct 26, 2012	565.50	582.00	582.00	582.00	180,346	+18.15(+3.22%)
Oct 25, 2012	570.60	592.20	556.20	563.85	325,632	-2.40(-0.42%)
Oct 24, 2012	546.00	597.45	529.50	566.25	814,977	+23.25(+4.28%)
Oct 23, 2012	540.15	548.10	536.40	543.00	184,174	+7.50(+1.40%)
Oct 19, 2012	538.05	543.90	530.25	535.50	127,800	-5.40(-1.00%)
Oct 18, 2012	549.90	550.95	540.75	540.90	83,915	-9.00(-1.64%)
Oct 17, 2012	548.85	553.80	544.83	549.90	89,416	+3.30(+0.60%)
Oct 16, 2012	538.50	547.20	534.75	546.60	109,260	+11.10(+2.07%)
Oct 15, 2012	531.75	538.80	528.90	535.50	106,146	+4.35(+0.82%)
Oct 12, 2012	526.20	534.00	523.65	531.15	104,712	+1.80(+0.34%)
Oct 11, 2012	537.90	541.02	525.45	529.35	132,984	-2.55(-0.48%)
Oct 10, 2012	520.95	536.55	517.50	531.90	142,884	-1.05(-0.20%)
Oct 09, 2012	543.90	547.95	531.75	532.95	156,912	-11.25(-2.07%)
Oct 08, 2012	550.35	551.55	542.10	544.20	98,636	-7.05(-1.28%)
Oct 05, 2012	556.65	568.80	539.40	551.25	353,850	-4.35(-0.78%)
Oct 04, 2012	533.85	559.65	528.90	555.60	444,657	+32.40(+6.19%)
Oct 03, 2012	468.15	524.70	465.90	523.20	650,706	+88.80(+20.44%)
Oct 02, 2012	432.45	436.95	430.35	434.40	105,029	+4.80(+1.12%)

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.