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 (%)
Nov 29, 2019 1.520 1.570 1.515 1.560 100,100 +0.03(+1.96%)
Nov 27, 2019 1.510 1.550 1.450 1.530 444,100 +0.05(+3.38%)
Nov 26, 2019 1.500 1.560 1.480 1.480 728,326 -0.03(-1.99%)
Nov 25, 2019 1.480 1.580 1.480 1.510 448,107 +0.01(+0.67%)
Nov 22, 2019 1.530 1.550 1.494 1.500 451,500 +0.01(+0.67%)
Nov 21, 2019 1.510 1.540 1.480 1.490 374,891 -0.02(-1.32%)
Nov 20, 2019 1.550 1.590 1.510 1.510 552,076 -0.04(-2.58%)
Nov 19, 2019 1.600 1.620 1.530 1.550 1,008,248 -0.02(-1.27%)
Nov 18, 2019 1.630 1.630 1.570 1.570 401,092 -0.05(-3.09%)
Nov 15, 2019 1.650 1.650 1.620 1.620 158,100 +0.00(+0.00%)
Nov 14, 2019 1.610 1.660 1.600 1.620 206,967 -0.03(-1.82%)
Nov 13, 2019 1.670 1.690 1.650 1.650 243,203 -0.02(-1.20%)
Nov 12, 2019 1.680 1.720 1.670 1.670 337,134 -0.02(-1.18%)
Nov 11, 2019 1.710 1.720 1.680 1.690 305,732 -0.04(-2.31%)
Nov 08, 2019 1.770 1.810 1.720 1.730 194,700 -0.03(-1.70%)
Nov 07, 2019 1.790 1.800 1.747 1.760 227,719 +0.01(+0.57%)
Nov 06, 2019 1.770 1.800 1.740 1.750 331,314 -0.03(-1.69%)
Nov 05, 2019 1.800 1.803 1.740 1.780 350,988 +0.03(+1.71%)
Nov 04, 2019 1.780 1.830 1.740 1.750 313,163 -0.01(-0.57%)
Nov 01, 2019 1.690 1.790 1.690 1.760 305,300 +0.07(+4.14%)
Oct 31, 2019 1.720 1.740 1.680 1.690 189,190 -0.06(-3.43%)
Oct 30, 2019 1.690 1.755 1.680 1.750 165,119 +0.05(+2.94%)
Oct 29, 2019 1.750 1.770 1.700 1.700 249,133 -0.06(-3.41%)
Oct 28, 2019 1.770 1.800 1.750 1.760 165,484 -0.01(-0.56%)
Oct 25, 2019 1.750 1.790 1.750 1.770 198,300 +0.00(+0.00%)
Oct 24, 2019 1.760 1.820 1.755 1.770 198,566 +0.00(+0.00%)
Oct 23, 2019 1.750 1.780 1.750 1.770 219,617 +0.01(+0.57%)
Oct 22, 2019 1.760 1.790 1.740 1.760 344,865 -0.01(-0.56%)
Oct 21, 2019 1.780 1.800 1.750 1.770 323,112 +0.01(+0.57%)
Oct 18, 2019 1.740 1.790 1.730 1.760 268,900 -0.01(-0.56%)
Oct 17, 2019 1.770 1.780 1.750 1.770 116,835 +0.03(+1.72%)
Oct 16, 2019 1.770 1.780 1.730 1.740 158,549 -0.03(-1.69%)
Oct 15, 2019 1.780 1.840 1.730 1.770 278,348 +0.02(+1.14%)
Oct 14, 2019 1.810 1.860 1.750 1.750 170,631 -0.08(-4.37%)
Oct 11, 2019 1.800 1.870 1.750 1.830 308,600 +0.08(+4.57%)
Oct 10, 2019 1.800 1.835 1.750 1.750 177,415 -0.04(-2.23%)
Oct 09, 2019 1.760 1.830 1.760 1.790 195,352 +0.03(+1.70%)
Oct 08, 2019 1.750 1.815 1.750 1.760 222,077 +0.01(+0.57%)
Oct 07, 2019 1.950 1.950 1.740 1.750 931,486 -0.19(-9.79%)
Oct 04, 2019 1.840 1.950 1.840 1.940 184,100 +0.08(+4.30%)
Oct 03, 2019 1.820 1.870 1.810 1.860 270,912 +0.03(+1.64%)
Oct 02, 2019 1.830 1.890 1.830 1.830 203,260 -0.02(-1.08%)
Oct 01, 2019 1.880 1.920 1.850 1.850 247,463 -0.03(-1.60%)
Sep 30, 2019 1.880 1.930 1.860 1.880 290,143 -0.01(-0.53%)
Sep 27, 2019 1.970 1.970 1.890 1.890 190,200 -0.05(-2.58%)
Sep 26, 2019 1.950 2.010 1.940 1.940 210,361 -0.02(-1.02%)
Sep 25, 2019 1.960 2.030 1.950 1.960 318,286 -0.01(-0.51%)
Sep 24, 2019 1.980 2.020 1.970 1.970 270,846 -0.02(-1.01%)
Sep 23, 2019 2.010 2.010 1.970 1.990 447,573 -0.02(-1.00%)
Sep 20, 2019 1.970 2.010 1.970 2.010 1,112,300 +0.03(+1.52%)
Sep 19, 2019 1.970 2.000 1.950 1.980 289,211 +0.03(+1.54%)
Sep 18, 2019 1.960 2.000 1.855 1.950 414,013 -0.01(-0.51%)
Sep 17, 2019 1.970 2.000 1.930 1.960 366,188 -0.03(-1.51%)
Sep 16, 2019 1.940 2.050 1.930 1.990 612,537 +0.01(+0.51%)
Sep 13, 2019 2.000 2.040 1.950 1.980 552,500 +0.03(+1.54%)
Sep 12, 2019 1.900 2.000 1.880 1.950 434,229 +0.03(+1.56%)
Sep 11, 2019 1.930 1.960 1.890 1.920 541,691 +0.00(+0.00%)
Sep 10, 2019 1.920 2.000 1.890 1.920 488,379 +0.01(+0.52%)
Sep 09, 2019 1.820 1.930 1.820 1.910 523,382 +0.09(+4.95%)
Sep 06, 2019 1.780 1.850 1.740 1.820 282,600 +0.06(+3.41%)
Sep 05, 2019 1.740 1.840 1.720 1.760 229,014 +0.06(+3.53%)
Sep 04, 2019 1.660 1.720 1.660 1.700 93,191 +0.06(+3.66%)
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.