Ocwen Financial Corp (NY: OCN )

27.01 +0.24 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 102.47 103.64 100.12 100.48 41,346 -1.81(-1.77%)
Apr 29, 2009 99.22 102.74 97.77 102.29 37,473 +4.07(+4.14%)
Apr 28, 2009 99.04 100.30 98.04 98.22 18,905 -1.90(-1.89%)
Apr 27, 2009 97.14 101.48 97.14 100.12 31,349 +1.72(+1.74%)
Apr 24, 2009 99.40 100.57 96.60 98.40 49,328 -0.45(-0.46%)
Apr 23, 2009 97.86 100.12 96.05 98.86 56,894 +1.27(+1.30%)
Apr 22, 2009 95.06 100.48 95.06 97.59 39,468 -1.81(-1.82%)
Apr 21, 2009 99.76 102.56 96.60 99.40 86,050 -1.54(-1.52%)
Apr 20, 2009 101.57 104.19 99.58 100.93 32,470 -2.80(-2.70%)
Apr 17, 2009 105.81 106.27 102.83 103.73 31,978 -1.72(-1.63%)
Apr 16, 2009 103.83 106.63 101.11 105.45 61,779 +2.98(+2.91%)
Apr 15, 2009 100.84 103.19 99.22 102.47 32,112 +1.36(+1.34%)
Apr 14, 2009 103.92 103.92 100.03 101.11 51,269 -3.16(-3.03%)
Apr 13, 2009 104.64 105.81 101.30 104.28 40,460 +1.08(+1.05%)
Apr 09, 2009 104.73 106.36 101.43 103.19 44,229 +0.27(+0.26%)
Apr 08, 2009 105.72 106.81 101.57 102.92 39,113 -2.80(-2.65%)
Apr 07, 2009 105.54 108.07 104.73 105.72 55,959 -0.72(-0.68%)
Apr 06, 2009 106.17 107.35 104.91 106.45 39,929 -0.54(-0.51%)
Apr 03, 2009 104.01 106.99 103.10 106.99 57,382 +2.35(+2.24%)
Apr 02, 2009 106.81 107.08 103.66 104.64 60,706 +0.36(+0.35%)
Apr 01, 2009 102.11 105.45 101.93 104.28 84,123 +0.99(+0.96%)
Mar 31, 2009 104.01 105.90 102.74 103.28 47,934 +0.54(+0.53%)
Mar 30, 2009 103.01 105.45 100.66 102.74 55,975 -5.87(-5.41%)
Mar 26, 2009 107.35 108.61 104.91 108.61 66,806 +2.98(+2.82%)
Mar 25, 2009 100.39 106.36 99.40 105.63 117,056 +3.25(+3.18%)
Mar 24, 2009 105.45 107.53 102.29 102.38 79,725 -4.34(-4.06%)
Mar 23, 2009 103.92 106.72 103.92 106.72 73,906 +4.61(+4.51%)
Mar 20, 2009 99.94 104.37 99.94 102.11 100,426 +3.16(+3.20%)
Mar 19, 2009 99.40 102.47 98.40 98.95 127,963 -0.18(-0.18%)
Mar 18, 2009 92.17 99.31 91.17 99.13 126,219 +7.86(+8.61%)
Mar 17, 2009 89.64 91.27 89.01 91.27 58,611 +1.27(+1.41%)
Mar 16, 2009 84.94 93.61 84.76 90.00 98,524 +5.78(+6.87%)
Mar 13, 2009 83.58 85.03 81.60 84.22 0 +0.72(+0.87%)
Mar 12, 2009 77.89 83.58 75.00 83.49 97,577 +5.06(+6.45%)
Mar 11, 2009 75.81 79.43 74.66 78.43 46,178 +2.98(+3.95%)
Mar 10, 2009 80.51 81.60 75.09 75.45 84,031 -4.34(-5.44%)
Mar 09, 2009 80.33 80.78 79.25 79.79 35,184 -0.99(-1.23%)
Mar 06, 2009 80.69 81.69 79.34 80.78 0 +0.36(+0.45%)
Mar 05, 2009 78.16 80.60 78.16 80.42 35,931 +0.90(+1.14%)
Mar 04, 2009 79.52 80.38 78.98 79.52 83,279 +0.18(+0.23%)
Mar 02, 2009 82.23 82.41 79.16 79.34 68,596 -3.16(-3.83%)
Feb 27, 2009 81.23 83.13 80.78 82.50 0 +0.00(+0.00%)
Feb 26, 2009 82.50 82.68 81.69 82.50 92,561 +0.63(+0.77%)
Feb 25, 2009 81.78 82.95 80.60 81.87 56,805 -0.09(-0.11%)
Feb 24, 2009 82.77 82.77 81.60 81.96 82,192 +0.18(+0.22%)
Feb 23, 2009 82.59 82.86 81.78 81.78 46,073 -0.09(-0.11%)
Feb 20, 2009 80.87 82.41 80.33 81.87 47,546 +0.09(+0.11%)
Feb 19, 2009 82.95 83.31 81.51 81.78 31,329 -0.18(-0.22%)
Feb 18, 2009 78.98 82.41 77.98 81.96 63,660 +3.43(+4.37%)
Feb 17, 2009 75.36 81.51 75.36 78.52 29,616 -3.34(-4.08%)
Feb 13, 2009 83.40 83.49 81.87 81.87 52,550 -1.63(-1.95%)
Feb 12, 2009 82.23 83.49 81.14 83.49 46,363 +0.81(+0.98%)
Feb 11, 2009 82.14 83.86 81.69 82.68 36,604 +0.72(+0.88%)
Feb 10, 2009 85.03 86.20 81.60 81.96 57,003 -3.25(-3.82%)
Feb 09, 2009 84.49 85.75 84.22 85.21 38,844 +0.18(+0.21%)
Feb 06, 2009 82.50 85.03 82.50 85.03 48,691 +2.35(+2.84%)
Feb 05, 2009 82.95 83.22 82.14 82.68 60,162 -0.36(-0.44%)
Feb 04, 2009 83.13 83.95 81.87 83.04 47,499 -0.45(-0.54%)
Feb 03, 2009 80.42 83.58 79.97 83.49 94,867 +3.07(+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.