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 (%)
Jun 28, 2019 1.940 2.190 1.940 2.070 3,011,000 +0.13(+6.70%)
Jun 27, 2019 1.880 2.015 1.850 1.940 704,968 +0.04(+2.11%)
Jun 26, 2019 1.800 1.935 1.800 1.900 337,051 +0.09(+4.97%)
Jun 25, 2019 1.770 1.880 1.760 1.810 204,439 +0.02(+1.12%)
Jun 24, 2019 1.830 1.900 1.770 1.790 261,427 -0.07(-3.76%)
Jun 21, 2019 1.650 1.870 1.650 1.860 1,301,400 +0.17(+10.06%)
Jun 20, 2019 1.720 1.800 1.670 1.690 212,632 -0.04(-2.31%)
Jun 19, 2019 1.680 1.750 1.680 1.730 190,442 +0.03(+1.76%)
Jun 18, 2019 1.680 1.750 1.665 1.700 214,773 +0.03(+1.80%)
Jun 17, 2019 1.630 1.720 1.620 1.670 295,310 +0.02(+1.21%)
Jun 14, 2019 1.600 1.730 1.600 1.650 289,800 +0.04(+2.48%)
Jun 13, 2019 1.540 1.620 1.540 1.610 288,658 +0.06(+3.87%)
Jun 12, 2019 1.640 1.670 1.550 1.550 332,242 -0.11(-6.63%)
Jun 11, 2019 1.650 1.710 1.650 1.660 285,839 +0.04(+2.47%)
Jun 10, 2019 1.590 1.710 1.580 1.620 387,465 +0.05(+3.18%)
Jun 07, 2019 1.600 1.610 1.550 1.570 292,700 -0.03(-1.88%)
Jun 06, 2019 1.590 1.640 1.555 1.600 250,465 +0.00(+0.00%)
Jun 05, 2019 1.700 1.700 1.590 1.600 185,751 -0.12(-6.98%)
Jun 04, 2019 1.590 1.730 1.570 1.720 449,901 +0.16(+10.26%)
Jun 03, 2019 1.530 1.610 1.510 1.560 318,263 +0.01(+0.65%)
May 31, 2019 1.570 1.600 1.520 1.550 256,700 -0.05(-3.13%)
May 30, 2019 1.620 1.650 1.580 1.600 283,742 -0.02(-1.23%)
May 29, 2019 1.660 1.700 1.580 1.620 349,587 -0.08(-4.71%)
May 28, 2019 1.690 1.755 1.670 1.700 382,984 +0.00(+0.00%)
May 24, 2019 1.630 1.710 1.630 1.700 131,100 +0.07(+4.29%)
May 23, 2019 1.580 1.685 1.580 1.630 336,070 +0.02(+1.24%)
May 22, 2019 1.660 1.690 1.580 1.610 327,695 -0.05(-3.01%)
May 21, 2019 1.640 1.700 1.640 1.660 256,128 +0.02(+1.22%)
May 20, 2019 1.710 1.715 1.615 1.640 253,947 -0.07(-4.09%)
May 17, 2019 1.800 1.805 1.670 1.710 475,700 -0.11(-6.04%)
May 16, 2019 1.810 1.830 1.785 1.820 413,223 +0.00(+0.00%)
May 15, 2019 1.840 1.860 1.810 1.820 169,659 -0.03(-1.62%)
May 14, 2019 1.810 1.950 1.810 1.850 342,228 +0.03(+1.65%)
May 13, 2019 1.810 1.860 1.800 1.820 347,505 -0.05(-2.67%)
May 10, 2019 1.820 1.880 1.805 1.870 317,900 +0.03(+1.63%)
May 09, 2019 1.840 1.860 1.810 1.840 374,460 -0.01(-0.54%)
May 08, 2019 1.880 1.905 1.830 1.850 505,577 -0.04(-2.12%)
May 07, 2019 1.770 1.900 1.770 1.890 797,581 +0.16(+9.25%)
May 06, 2019 1.700 1.770 1.670 1.730 503,415 +0.02(+1.17%)
May 03, 2019 1.780 1.820 1.680 1.710 679,300 -0.06(-3.39%)
May 02, 2019 1.680 1.785 1.670 1.770 566,147 +0.07(+4.12%)
May 01, 2019 1.690 1.750 1.680 1.700 416,378 +0.01(+0.59%)
Apr 30, 2019 1.770 1.770 1.690 1.690 1,637,211 -0.08(-4.52%)
Apr 29, 2019 1.710 1.770 1.690 1.770 774,314 +0.05(+2.91%)
Apr 26, 2019 1.740 1.750 1.670 1.720 469,700 +0.00(+0.00%)
Apr 25, 2019 1.800 1.825 1.670 1.720 671,468 -0.07(-3.91%)
Apr 24, 2019 1.840 1.851 1.750 1.790 277,865 -0.04(-2.19%)
Apr 23, 2019 1.810 1.850 1.709 1.830 647,749 +0.04(+2.23%)
Apr 22, 2019 1.790 1.880 1.790 1.790 358,234 -0.04(-2.19%)
Apr 18, 2019 1.890 1.935 1.825 1.830 438,700 -0.08(-4.19%)
Apr 17, 2019 2.040 2.050 1.860 1.910 973,731 -0.11(-5.45%)
Apr 16, 2019 2.010 2.130 1.970 2.020 596,623 +0.02(+1.00%)
Apr 15, 2019 1.990 2.040 1.920 2.000 640,187 +0.00(+0.00%)
Apr 12, 2019 2.010 2.020 1.970 2.000 282,600 +0.01(+0.50%)
Apr 11, 2019 2.010 2.030 1.980 1.990 192,534 +0.00(+0.00%)
Apr 10, 2019 2.000 2.015 1.950 1.990 241,662 +0.00(+0.00%)
Apr 09, 2019 2.010 2.020 1.970 1.990 203,939 -0.01(-0.50%)
Apr 08, 2019 2.010 2.040 1.970 2.000 265,518 +0.00(+0.00%)
Apr 05, 2019 2.010 2.060 1.980 2.000 347,200 +0.01(+0.50%)
Apr 04, 2019 1.950 2.010 1.940 1.990 251,188 +0.03(+1.53%)
Apr 03, 2019 1.890 2.030 1.870 1.960 547,079 +0.09(+4.81%)
Apr 02, 2019 1.840 1.900 1.790 1.870 306,299 +0.03(+1.63%)
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.