Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ocwen Financial Corp (NY: OCN )

24.33 +0.10 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2009 104.01 105.90 102.74 103.28 47,934 +0.54(+0.53%)
Mar 30, 2009 103.01 105.45 100.66 102.74 55,975 -5.87(-5.41%)
Mar 26, 2009 107.35 108.61 104.91 108.61 66,806 +2.98(+2.82%)
Mar 25, 2009 100.39 106.36 99.40 105.63 117,056 +3.25(+3.18%)
Mar 24, 2009 105.45 107.53 102.29 102.38 79,725 -4.34(-4.06%)
Mar 23, 2009 103.92 106.72 103.92 106.72 73,906 +4.61(+4.51%)
Mar 20, 2009 99.94 104.37 99.94 102.11 100,426 +3.16(+3.20%)
Mar 19, 2009 99.40 102.47 98.40 98.95 127,963 -0.18(-0.18%)
Mar 18, 2009 92.17 99.31 91.17 99.13 126,219 +7.86(+8.61%)
Mar 17, 2009 89.64 91.27 89.01 91.27 58,611 +1.27(+1.41%)
Mar 16, 2009 84.94 93.61 84.76 90.00 98,524 +5.78(+6.87%)
Mar 13, 2009 83.58 85.03 81.60 84.22 0 +0.72(+0.87%)
Mar 12, 2009 77.89 83.58 75.00 83.49 97,577 +5.06(+6.45%)
Mar 11, 2009 75.81 79.43 74.66 78.43 46,178 +2.98(+3.95%)
Mar 10, 2009 80.51 81.60 75.09 75.45 84,031 -4.34(-5.44%)
Mar 09, 2009 80.33 80.78 79.25 79.79 35,184 -0.99(-1.23%)
Mar 06, 2009 80.69 81.69 79.34 80.78 0 +0.36(+0.45%)
Mar 05, 2009 78.16 80.60 78.16 80.42 35,931 +0.90(+1.14%)
Mar 04, 2009 79.52 80.38 78.98 79.52 83,279 +0.18(+0.23%)
Mar 02, 2009 82.23 82.41 79.16 79.34 68,596 -3.16(-3.83%)
Feb 27, 2009 81.23 83.13 80.78 82.50 0 +0.00(+0.00%)
Feb 26, 2009 82.50 82.68 81.69 82.50 92,561 +0.63(+0.77%)
Feb 25, 2009 81.78 82.95 80.60 81.87 56,805 -0.09(-0.11%)
Feb 24, 2009 82.77 82.77 81.60 81.96 82,192 +0.18(+0.22%)
Feb 23, 2009 82.59 82.86 81.78 81.78 46,073 -0.09(-0.11%)
Feb 20, 2009 80.87 82.41 80.33 81.87 47,546 +0.09(+0.11%)
Feb 19, 2009 82.95 83.31 81.51 81.78 31,329 -0.18(-0.22%)
Feb 18, 2009 78.98 82.41 77.98 81.96 63,660 +3.43(+4.37%)
Feb 17, 2009 75.36 81.51 75.36 78.52 29,616 -3.34(-4.08%)
Feb 13, 2009 83.40 83.49 81.87 81.87 52,550 -1.63(-1.95%)
Feb 12, 2009 82.23 83.49 81.14 83.49 46,363 +0.81(+0.98%)
Feb 11, 2009 82.14 83.86 81.69 82.68 36,604 +0.72(+0.88%)
Feb 10, 2009 85.03 86.20 81.60 81.96 57,003 -3.25(-3.82%)
Feb 09, 2009 84.49 85.75 84.22 85.21 38,844 +0.18(+0.21%)
Feb 06, 2009 82.50 85.03 82.50 85.03 48,691 +2.35(+2.84%)
Feb 05, 2009 82.95 83.22 82.14 82.68 60,162 -0.36(-0.44%)
Feb 04, 2009 83.13 83.95 81.87 83.04 47,499 -0.45(-0.54%)
Feb 03, 2009 80.42 83.58 79.97 83.49 94,867 +3.07(+3.82%)
Feb 02, 2009 80.87 80.87 79.16 80.42 67,120 +0.00(+0.00%)
Jan 30, 2009 80.42 81.78 78.89 80.42 0 +1.45(+1.83%)
Jan 29, 2009 79.25 81.42 78.25 78.98 47,254 -0.72(-0.91%)
Jan 28, 2009 79.97 79.97 77.89 79.70 46,894 +1.08(+1.38%)
Jan 27, 2009 78.34 79.43 77.35 78.61 27,193 +0.36(+0.46%)
Jan 26, 2009 76.17 78.80 75.27 78.25 29,239 +1.81(+2.36%)
Jan 23, 2009 76.81 77.98 74.91 76.45 43,226 -1.17(-1.51%)
Jan 22, 2009 77.53 78.89 76.63 77.62 43,465 -1.17(-1.49%)
Jan 21, 2009 78.16 78.80 75.45 78.80 64,352 +3.16(+4.18%)
Jan 20, 2009 77.80 80.60 75.36 75.63 49,053 -4.79(-5.96%)
Jan 16, 2009 80.60 80.96 79.25 80.42 47,377 -0.09(-0.11%)
Jan 15, 2009 79.25 81.33 78.61 80.51 54,515 +1.63(+2.06%)
Jan 14, 2009 79.97 80.87 78.61 78.89 51,512 -1.99(-2.46%)
Jan 13, 2009 77.35 80.87 76.81 80.87 43,232 +2.80(+3.59%)
Jan 12, 2009 78.07 80.87 77.26 78.07 39,589 -0.09(-0.12%)
Jan 09, 2009 83.13 83.40 77.89 78.16 78,944 -5.42(-6.49%)
Jan 08, 2009 82.77 83.58 81.69 83.58 47,421 +0.99(+1.20%)
Jan 07, 2009 82.41 82.86 80.51 82.59 54,188 -0.09(-0.11%)
Jan 06, 2009 82.59 83.13 81.51 82.68 52,573 +0.00(+0.00%)
Jan 05, 2009 83.13 83.13 82.05 82.68 63,469 +0.36(+0.44%)
Jan 02, 2009 82.05 82.95 79.61 82.32 0 -0.63(-0.76%)
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.