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 (%)
Mar 29, 2019 1.810 1.870 1.770 1.820 366,400 +0.02(+1.11%)
Mar 28, 2019 1.790 1.840 1.770 1.800 203,423 -0.02(-1.10%)
Mar 27, 2019 1.830 1.840 1.760 1.820 326,882 +0.00(+0.00%)
Mar 26, 2019 1.880 1.930 1.745 1.820 679,417 -0.04(-2.15%)
Mar 25, 2019 1.840 1.900 1.810 1.860 500,383 +0.01(+0.54%)
Mar 22, 2019 1.930 1.930 1.800 1.850 731,400 -0.10(-5.13%)
Mar 21, 2019 1.940 2.010 1.930 1.950 404,143 +0.00(+0.00%)
Mar 20, 2019 1.970 2.030 1.920 1.950 691,797 -0.03(-1.52%)
Mar 19, 2019 2.030 2.030 1.930 1.980 802,956 -0.03(-1.49%)
Mar 18, 2019 2.010 2.060 1.964 2.010 1,032,626 +0.00(+0.00%)
Mar 15, 2019 1.990 2.035 1.950 2.010 2,374,100 +0.02(+1.01%)
Mar 14, 2019 1.960 2.000 1.935 1.990 705,935 +0.01(+0.51%)
Mar 13, 2019 1.990 2.020 1.930 1.980 767,461 +0.01(+0.51%)
Mar 12, 2019 1.970 2.020 1.938 1.970 438,993 +0.00(+0.00%)
Mar 11, 2019 2.050 2.050 1.910 1.970 1,014,579 -0.08(-3.90%)
Mar 08, 2019 2.030 2.080 1.970 2.050 607,100 -0.02(-0.97%)
Mar 07, 2019 2.110 2.115 2.020 2.070 409,012 -0.05(-2.36%)
Mar 06, 2019 2.120 2.150 2.080 2.120 574,826 -0.01(-0.47%)
Mar 05, 2019 2.190 2.210 2.110 2.130 498,548 -0.04(-1.84%)
Mar 04, 2019 2.100 2.190 2.090 2.170 683,476 +0.06(+2.84%)
Mar 01, 2019 2.140 2.210 2.100 2.110 760,500 -0.03(-1.40%)
Feb 28, 2019 2.190 2.276 2.090 2.140 1,286,694 -0.06(-2.73%)
Feb 27, 2019 2.180 2.220 2.070 2.200 1,753,332 +0.29(+15.18%)
Feb 26, 2019 1.940 1.960 1.720 1.910 1,883,743 -0.01(-0.52%)
Feb 25, 2019 2.000 2.100 1.920 1.920 833,322 -0.08(-4.00%)
Feb 22, 2019 2.110 2.110 2.000 2.000 845,000 -0.09(-4.31%)
Feb 21, 2019 2.120 2.160 2.060 2.090 438,950 -0.02(-0.95%)
Feb 20, 2019 2.410 2.410 1.370 2.110 2,497,906 -0.30(-12.45%)
Feb 19, 2019 2.060 2.450 2.050 2.410 2,393,991 +0.39(+19.31%)
Feb 15, 2019 1.950 2.030 1.950 2.020 479,000 +0.07(+3.59%)
Feb 14, 2019 2.020 2.030 1.930 1.950 324,663 -0.07(-3.47%)
Feb 13, 2019 1.880 2.070 1.880 2.020 664,244 +0.13(+6.88%)
Feb 12, 2019 1.870 1.890 1.800 1.890 222,182 +0.06(+3.28%)
Feb 11, 2019 1.860 1.900 1.800 1.830 324,441 +0.02(+1.10%)
Feb 08, 2019 1.750 1.830 1.740 1.810 345,300 +0.05(+2.84%)
Feb 07, 2019 1.720 1.790 1.680 1.760 808,283 +0.01(+0.57%)
Feb 06, 2019 1.770 1.790 1.720 1.750 258,829 -0.02(-1.13%)
Feb 05, 2019 1.800 1.840 1.750 1.770 380,969 -0.01(-0.56%)
Feb 04, 2019 1.760 1.810 1.750 1.780 281,487 +0.01(+0.56%)
Feb 01, 2019 1.700 1.830 1.670 1.770 372,600 +0.09(+5.36%)
Jan 31, 2019 1.760 1.790 1.680 1.680 348,709 -0.08(-4.55%)
Jan 30, 2019 1.700 1.760 1.700 1.760 397,734 +0.07(+4.14%)
Jan 29, 2019 1.660 1.710 1.630 1.690 279,968 +0.03(+1.81%)
Jan 28, 2019 1.730 1.740 1.625 1.660 934,204 -0.08(-4.60%)
Jan 25, 2019 1.740 1.790 1.720 1.740 393,600 +0.01(+0.58%)
Jan 24, 2019 1.770 1.790 1.720 1.730 463,303 -0.03(-1.70%)
Jan 23, 2019 1.810 1.820 1.700 1.760 364,193 -0.03(-1.68%)
Jan 22, 2019 1.850 1.880 1.760 1.790 760,012 -0.07(-3.76%)
Jan 18, 2019 1.880 1.930 1.850 1.860 432,600 -0.01(-0.53%)
Jan 17, 2019 1.860 1.900 1.830 1.870 423,960 -0.01(-0.53%)
Jan 16, 2019 1.930 1.975 1.840 1.880 548,345 -0.04(-2.08%)
Jan 15, 2019 1.900 1.955 1.830 1.920 663,176 +0.06(+3.23%)
Jan 14, 2019 1.770 1.990 1.760 1.860 1,270,922 +0.07(+3.91%)
Jan 11, 2019 1.710 1.885 1.710 1.790 1,173,100 +0.06(+3.47%)
Jan 10, 2019 1.700 1.790 1.660 1.730 477,063 +0.04(+2.37%)
Jan 09, 2019 1.660 1.745 1.660 1.690 968,079 +0.03(+1.81%)
Jan 08, 2019 1.620 1.670 1.560 1.660 1,147,384 +0.06(+3.75%)
Jan 07, 2019 1.580 1.620 1.500 1.600 1,075,225 +0.05(+3.23%)
Jan 04, 2019 1.350 1.580 1.320 1.550 1,823,700 +0.21(+15.67%)
Jan 03, 2019 1.350 1.380 1.310 1.340 692,167 -0.02(-1.47%)
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.