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 (%)
Apr 30, 2009 11.34 11.47 11.08 11.12 373,617 -0.20(-1.77%)
Apr 29, 2009 10.98 11.37 10.82 11.32 338,620 +0.45(+4.14%)
Apr 28, 2009 10.96 11.10 10.85 10.87 170,836 -0.21(-1.90%)
Apr 27, 2009 10.75 11.23 10.75 11.08 283,278 +0.19(+1.74%)
Apr 24, 2009 11.00 11.13 10.69 10.89 445,736 -0.05(-0.46%)
Apr 23, 2009 10.83 11.08 10.63 10.94 514,110 +0.14(+1.30%)
Apr 22, 2009 10.52 11.12 10.52 10.80 356,640 -0.20(-1.82%)
Apr 21, 2009 11.04 11.35 10.69 11.00 777,568 -0.17(-1.52%)
Apr 20, 2009 11.24 11.53 11.02 11.17 293,409 -0.31(-2.70%)
Apr 17, 2009 11.71 11.76 11.38 11.48 288,961 -0.19(-1.63%)
Apr 16, 2009 11.49 11.80 11.19 11.67 558,247 +0.33(+2.91%)
Apr 15, 2009 11.16 11.42 10.98 11.34 290,171 +0.15(+1.34%)
Apr 14, 2009 11.50 11.50 11.07 11.19 463,280 -0.35(-3.03%)
Apr 13, 2009 11.58 11.71 11.21 11.54 365,608 +0.12(+1.05%)
Apr 09, 2009 11.59 11.77 11.22 11.42 399,664 +0.03(+0.26%)
Apr 08, 2009 11.70 11.82 11.24 11.39 353,431 -0.31(-2.65%)
Apr 07, 2009 11.68 11.96 11.59 11.70 505,655 -0.08(-0.68%)
Apr 06, 2009 11.75 11.88 11.61 11.78 360,807 -0.06(-0.51%)
Apr 03, 2009 11.51 11.84 11.41 11.84 518,517 +0.26(+2.25%)
Apr 02, 2009 11.82 11.85 11.47 11.58 548,553 +0.04(+0.35%)
Apr 01, 2009 11.30 11.67 11.28 11.54 760,150 +0.11(+0.96%)
Mar 31, 2009 11.51 11.72 11.37 11.43 433,147 +0.06(+0.53%)
Mar 30, 2009 11.40 11.67 11.14 11.37 505,801 -0.65(-5.41%)
Mar 26, 2009 11.88 12.02 11.61 12.02 603,670 +0.33(+2.82%)
Mar 25, 2009 11.11 11.77 11.00 11.69 1,057,740 +0.36(+3.18%)
Mar 24, 2009 11.67 11.90 11.32 11.33 720,415 -0.48(-4.06%)
Mar 23, 2009 11.50 11.81 11.50 11.81 667,834 +0.51(+4.51%)
Mar 20, 2009 11.06 11.55 11.06 11.30 907,468 +0.35(+3.20%)
Mar 19, 2009 11.00 11.34 10.89 10.95 1,156,296 -0.02(-0.18%)
Mar 18, 2009 10.20 10.99 10.09 10.97 1,140,535 +0.87(+8.61%)
Mar 17, 2009 9.920 10.10 9.850 10.10 529,623 +0.14(+1.41%)
Mar 16, 2009 9.400 10.36 9.380 9.960 890,286 +0.64(+6.87%)
Mar 13, 2009 9.250 9.410 9.030 9.320 0 +0.08(+0.87%)
Mar 12, 2009 8.620 9.250 8.300 9.240 881,725 +0.56(+6.45%)
Mar 11, 2009 8.390 8.790 8.262 8.680 417,279 +0.33(+3.95%)
Mar 10, 2009 8.910 9.030 8.310 8.350 759,317 -0.48(-5.44%)
Mar 09, 2009 8.890 8.940 8.770 8.830 317,933 -0.11(-1.23%)
Mar 06, 2009 8.930 9.040 8.780 8.940 0 +0.04(+0.45%)
Mar 05, 2009 8.650 8.920 8.650 8.900 324,679 +0.10(+1.14%)
Mar 04, 2009 8.800 8.895 8.740 8.800 752,523 +0.02(+0.23%)
Mar 02, 2009 9.100 9.120 8.760 8.780 619,846 -0.35(-3.83%)
Feb 27, 2009 8.990 9.200 8.940 9.130 0 +0.00(+0.00%)
Feb 26, 2009 9.130 9.150 9.040 9.130 836,402 +0.07(+0.77%)
Feb 25, 2009 9.050 9.180 8.920 9.060 513,307 -0.01(-0.11%)
Feb 24, 2009 9.160 9.160 9.030 9.070 742,704 +0.02(+0.22%)
Feb 23, 2009 9.140 9.170 9.050 9.050 416,326 -0.01(-0.11%)
Feb 20, 2009 8.950 9.120 8.890 9.060 429,638 +0.01(+0.11%)
Feb 19, 2009 9.180 9.220 9.020 9.050 283,102 -0.02(-0.22%)
Feb 18, 2009 8.740 9.120 8.630 9.070 575,248 +0.38(+4.37%)
Feb 17, 2009 8.340 9.020 8.340 8.690 267,617 -0.37(-4.08%)
Feb 13, 2009 9.230 9.240 9.060 9.060 474,857 -0.18(-1.95%)
Feb 12, 2009 9.100 9.240 8.980 9.240 418,950 +0.09(+0.98%)
Feb 11, 2009 9.090 9.280 9.040 9.150 330,760 +0.08(+0.88%)
Feb 10, 2009 9.410 9.540 9.030 9.070 515,094 -0.36(-3.82%)
Feb 09, 2009 9.350 9.490 9.320 9.430 351,009 +0.02(+0.21%)
Feb 06, 2009 9.130 9.410 9.130 9.410 439,986 +0.26(+2.84%)
Feb 05, 2009 9.180 9.210 9.090 9.150 543,635 -0.04(-0.44%)
Feb 04, 2009 9.200 9.290 9.060 9.190 429,209 -0.05(-0.54%)
Feb 03, 2009 8.900 9.250 8.850 9.240 857,232 +0.34(+3.82%)
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.