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, 2011 164.70 165.45 162.90 165.30 43,295 +0.45(+0.27%)
Mar 30, 2011 164.85 164.85 164.85 164.85 102,574 +4.80(+3.00%)
Mar 29, 2011 155.25 160.20 154.50 160.05 76,494 +5.10(+3.29%)
Mar 28, 2011 157.05 157.65 154.50 154.95 44,043 -2.10(-1.34%)
Mar 25, 2011 158.85 159.30 156.90 157.05 31,709 -1.05(-0.66%)
Mar 24, 2011 159.00 160.05 157.35 158.10 20,108 -0.90(-0.57%)
Mar 23, 2011 158.85 159.00 156.75 159.00 35,506 -0.45(-0.28%)
Mar 22, 2011 161.10 161.10 159.30 159.45 10,182 -1.20(-0.75%)
Mar 21, 2011 160.50 160.80 160.05 160.65 17,405 +0.15(+0.09%)
Mar 18, 2011 158.25 160.50 156.90 160.50 32,488 +3.45(+2.20%)
Mar 17, 2011 159.15 159.30 156.45 157.05 25,042 -0.60(-0.38%)
Mar 16, 2011 156.75 159.75 155.40 157.65 44,915 +1.35(+0.86%)
Mar 15, 2011 155.85 157.80 155.25 156.30 20,796 -1.50(-0.95%)
Mar 14, 2011 158.40 159.90 156.90 157.80 26,808 -1.50(-0.94%)
Mar 11, 2011 156.45 160.20 156.45 159.30 30,846 +1.50(+0.95%)
Mar 10, 2011 160.50 160.80 157.80 157.80 33,491 -3.75(-2.32%)
Mar 09, 2011 161.10 162.45 160.05 161.55 58,307 +0.90(+0.56%)
Mar 08, 2011 159.60 162.00 158.25 160.65 38,618 +1.50(+0.94%)
Mar 07, 2011 157.65 162.45 155.70 159.15 59,591 +3.15(+2.02%)
Mar 04, 2011 157.35 157.95 153.45 156.00 42,469 -1.80(-1.14%)
Mar 03, 2011 156.30 158.40 155.55 157.80 23,099 +3.00(+1.94%)
Mar 02, 2011 155.10 156.75 153.90 154.80 28,870 -0.90(-0.58%)
Mar 01, 2011 158.55 158.70 154.80 155.70 44,513 -3.00(-1.89%)
Feb 28, 2011 162.90 162.90 158.25 158.70 41,125 -3.15(-1.95%)
Feb 25, 2011 160.80 162.60 159.45 161.85 35,072 +0.90(+0.56%)
Feb 24, 2011 159.90 164.40 159.15 160.95 101,804 +0.45(+0.28%)
Feb 23, 2011 164.10 164.10 159.75 160.50 70,037 -3.75(-2.28%)
Feb 22, 2011 163.80 166.05 163.20 164.25 34,019 -1.35(-0.82%)
Feb 18, 2011 164.10 165.90 163.95 165.60 40,557 +1.65(+1.01%)
Feb 17, 2011 161.40 163.95 160.50 163.95 45,639 +1.65(+1.02%)
Feb 16, 2011 161.25 162.90 160.65 162.30 37,755 +1.95(+1.22%)
Feb 15, 2011 161.25 161.70 159.45 160.35 14,306 -1.50(-0.93%)
Feb 14, 2011 160.80 162.75 160.80 161.85 7,538 +0.75(+0.47%)
Feb 11, 2011 158.70 161.10 158.25 161.10 17,383 +2.55(+1.61%)
Feb 10, 2011 159.75 160.35 158.25 158.55 31,504 -2.40(-1.49%)
Feb 09, 2011 162.60 163.05 160.65 160.95 16,327 -3.45(-2.10%)
Feb 08, 2011 158.85 164.40 157.50 164.40 50,814 +5.70(+3.59%)
Feb 07, 2011 155.40 158.85 154.80 158.70 23,178 +3.00(+1.93%)
Feb 04, 2011 154.80 155.70 152.85 155.70 24,020 +1.05(+0.68%)
Feb 03, 2011 152.85 154.65 150.90 154.65 29,329 +1.20(+0.78%)
Feb 02, 2011 153.15 154.80 152.25 153.45 35,053 -0.45(-0.29%)
Feb 01, 2011 151.80 154.98 150.45 153.90 46,388 +2.40(+1.58%)
Jan 31, 2011 152.40 152.70 149.70 151.50 41,847 +0.30(+0.20%)
Jan 28, 2011 153.75 154.49 150.15 151.20 36,707 -3.15(-2.04%)
Jan 27, 2011 155.70 156.00 154.20 154.35 19,286 -0.60(-0.39%)
Jan 26, 2011 153.30 156.00 153.30 154.95 60,379 +2.40(+1.57%)
Jan 25, 2011 152.55 154.65 151.35 152.55 39,996 -1.05(-0.68%)
Jan 24, 2011 153.30 155.10 152.70 153.60 21,685 +0.15(+0.10%)
Jan 21, 2011 155.25 155.25 153.15 153.45 26,258 -0.75(-0.49%)
Jan 20, 2011 153.15 155.85 152.70 154.20 43,745 +0.30(+0.19%)
Jan 19, 2011 158.10 158.10 153.45 153.90 44,577 -4.35(-2.75%)
Jan 18, 2011 158.40 158.70 156.30 158.25 73,988 -1.05(-0.66%)
Jan 14, 2011 156.45 159.30 154.95 159.30 41,084 +3.00(+1.92%)
Jan 13, 2011 151.80 156.30 151.05 156.30 68,086 +4.65(+3.07%)
Jan 12, 2011 147.60 151.65 146.70 151.65 92,224 +5.25(+3.59%)
Jan 11, 2011 145.05 147.15 144.60 146.40 50,012 +1.80(+1.24%)
Jan 10, 2011 142.80 145.65 141.45 144.60 36,788 +0.90(+0.63%)
Jan 07, 2011 144.30 144.60 140.70 143.70 37,234 -0.15(-0.10%)
Jan 06, 2011 143.25 145.20 141.75 143.85 18,139 +0.30(+0.21%)
Jan 05, 2011 142.35 144.75 141.00 143.55 38,556 +1.05(+0.74%)
Jan 04, 2011 145.50 145.50 141.60 142.50 19,022 -3.00(-2.06%)
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.