Ocwen Financial Corp (NY: OCN )

26.23 -0.83 (-3.07%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 190.20 192.45 189.45 191.40 33,991 +1.20(+0.63%)
Jun 29, 2011 184.65 190.50 183.90 190.20 54,835 +6.45(+3.51%)
Jun 28, 2011 180.90 183.75 180.45 183.75 24,825 +3.15(+1.74%)
Jun 27, 2011 179.70 181.05 178.84 180.60 34,016 +1.20(+0.67%)
Jun 24, 2011 182.10 182.40 178.95 179.40 57,422 -2.55(-1.40%)
Jun 23, 2011 184.50 184.65 180.75 181.95 57,710 -4.65(-2.49%)
Jun 22, 2011 187.05 189.15 186.60 186.60 33,014 -1.50(-0.80%)
Jun 21, 2011 187.80 191.25 187.80 188.10 77,585 +1.35(+0.72%)
Jun 20, 2011 185.10 188.25 184.95 186.75 48,199 +7.35(+4.10%)
Jun 17, 2011 180.60 182.40 178.95 179.40 57,004 +0.75(+0.42%)
Jun 16, 2011 180.75 184.05 177.75 178.65 52,240 -2.25(-1.24%)
Jun 15, 2011 182.55 183.45 179.70 180.90 27,603 -3.45(-1.87%)
Jun 14, 2011 183.90 185.85 183.15 184.35 37,786 +1.65(+0.90%)
Jun 13, 2011 180.15 185.10 180.15 182.70 34,687 +2.85(+1.58%)
Jun 10, 2011 182.40 184.35 179.55 179.85 83,645 -3.90(-2.12%)
Jun 09, 2011 185.70 186.45 183.60 183.75 45,055 -1.65(-0.89%)
Jun 08, 2011 183.90 185.70 182.70 185.40 46,170 +0.60(+0.32%)
Jun 07, 2011 185.55 186.00 183.90 184.80 60,554 +0.30(+0.16%)
Jun 06, 2011 187.50 189.75 184.50 184.50 88,896 -3.00(-1.60%)
Jun 03, 2011 176.25 190.35 176.25 187.50 172,422 +11.85(+6.75%)
May 24, 2011 175.65 175.80 174.15 175.65 47,140 +0.15(+0.09%)
May 23, 2011 178.20 178.20 175.50 175.50 19,535 -4.50(-2.50%)
May 20, 2011 175.95 180.60 173.10 180.00 75,291 +3.00(+1.69%)
May 19, 2011 177.00 177.45 175.35 177.00 21,360 +1.05(+0.60%)
May 18, 2011 176.40 176.40 173.55 175.95 47,424 +0.30(+0.17%)
May 17, 2011 176.85 177.90 175.50 175.65 35,637 -2.25(-1.26%)
May 16, 2011 178.80 181.05 177.75 177.90 31,162 -2.10(-1.17%)
May 13, 2011 180.75 180.90 178.80 180.00 31,885 -1.05(-0.58%)
May 12, 2011 177.15 181.05 175.35 181.05 38,234 +3.45(+1.94%)
May 11, 2011 180.75 181.95 177.60 177.60 48,749 -3.90(-2.15%)
May 10, 2011 178.35 181.50 177.60 181.50 32,695 +4.05(+2.28%)
May 09, 2011 174.15 177.90 172.95 177.45 49,863 +3.15(+1.81%)
May 06, 2011 177.00 178.08 174.30 174.30 60,174 -1.20(-0.68%)
May 05, 2011 174.75 178.35 174.00 175.50 48,914 +0.90(+0.52%)
May 04, 2011 176.40 176.70 174.30 174.60 45,286 -1.35(-0.77%)
May 03, 2011 178.35 178.35 175.65 175.95 44,178 -3.15(-1.76%)
May 02, 2011 179.11 179.25 178.80 179.10 28,844 -0.45(-0.25%)
Apr 29, 2011 176.40 180.00 173.70 179.55 49,850 +3.45(+1.96%)
Apr 28, 2011 174.60 176.25 173.55 176.10 23,177 +1.50(+0.86%)
Apr 27, 2011 170.85 174.60 170.40 174.60 42,906 +3.60(+2.11%)
Apr 26, 2011 170.55 171.15 169.80 171.00 20,177 +1.05(+0.62%)
Apr 25, 2011 169.95 170.25 168.75 169.95 18,063 +0.00(+0.00%)
Apr 21, 2011 169.95 170.10 168.00 169.95 38,735 +1.20(+0.71%)
Apr 20, 2011 162.75 168.90 162.60 168.75 84,374 +7.50(+4.65%)
Apr 19, 2011 160.35 165.60 159.75 161.25 31,183 +1.95(+1.22%)
Apr 18, 2011 159.00 160.50 157.50 159.30 29,155 -1.95(-1.21%)
Apr 15, 2011 159.45 161.55 158.40 161.25 18,473 +1.80(+1.13%)
Apr 14, 2011 158.85 160.05 158.70 159.45 13,178 -0.75(-0.47%)
Apr 13, 2011 160.95 160.95 159.45 160.20 30,046 -0.45(-0.28%)
Apr 12, 2011 161.10 162.90 159.75 160.65 24,117 -1.65(-1.02%)
Apr 11, 2011 164.85 165.30 160.80 162.30 36,379 -3.15(-1.90%)
Apr 08, 2011 169.50 169.95 165.15 165.45 94,509 -3.60(-2.13%)
Apr 07, 2011 167.85 169.50 166.35 169.05 61,811 +1.50(+0.90%)
Apr 06, 2011 166.65 167.85 165.90 167.55 34,292 +1.80(+1.09%)
Apr 05, 2011 165.15 166.95 164.70 165.75 36,880 +0.75(+0.45%)
Apr 04, 2011 165.75 165.75 164.40 165.00 33,672 -0.15(-0.09%)
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.