$5.05 +0.02 (%) Ocwen Financial Corporation - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OCN historical data

Date Open High Low Close Volume
12/2/20165.055.114.995.052,033,603
12/1/20165.155.275.005.033,726,693
11/30/20164.905.184.905.143,827,967
11/29/20165.035.104.854.902,398,872
11/28/20165.215.215.045.052,145,181
11/25/20165.105.185.025.15857,847
11/23/20165.085.124.995.121,595,719
11/22/20165.135.195.065.091,533,556
11/21/20165.095.175.055.111,786,233
11/18/20165.085.105.015.062,874,492
11/17/20164.925.084.915.052,931,903
11/16/20164.884.984.784.903,295,349
11/15/20164.824.864.524.813,548,113
11/14/20164.835.004.774.803,639,184
11/11/20164.945.014.694.735,553,473
11/10/20164.775.014.744.825,766,226
11/9/20164.284.854.284.674,895,072
11/8/20164.334.594.244.475,682,816
11/7/20164.364.424.294.332,374,074
11/4/20164.184.364.164.262,162,305
11/3/20164.284.284.164.182,441,363
11/2/20164.354.394.244.243,266,249
11/1/20164.334.424.214.363,817,302
10/31/20164.274.354.184.273,963,638
10/28/20164.194.514.094.198,517,544
10/27/20164.124.423.974.1214,778,111
10/26/20163.723.773.503.525,420,931
10/25/20163.944.123.733.747,255,904
10/24/20164.034.144.034.062,371,562
10/21/20164.154.213.884.003,972,104
10/20/20164.044.284.014.204,651,091
10/19/20163.854.083.834.033,090,100
10/18/20163.654.053.623.844,255,045
10/17/20163.673.683.553.573,050,171
10/14/20163.753.793.663.681,917,088
10/13/20163.523.733.513.702,436,668
10/12/20163.533.623.493.552,233,276
10/11/20163.653.793.483.515,361,424
10/10/20163.743.823.643.642,706,113
10/7/20163.853.883.613.742,636,070
10/6/20164.024.073.823.824,194,786
10/5/20164.044.123.934.004,302,203
10/4/20163.874.093.834.034,827,971
10/3/20163.703.943.583.843,985,299
9/30/20163.543.753.513.672,843,984
9/29/20163.643.693.473.501,304,188
9/28/20163.513.653.473.621,492,024
9/27/20163.373.523.353.501,293,450
9/26/20163.473.493.383.391,298,628
9/23/20163.633.663.463.512,042,476
9/22/20163.603.633.493.612,873,588
9/21/20163.603.643.493.571,317,323
9/20/20163.553.613.463.551,453,726
9/19/20163.573.593.453.521,523,374
9/16/20163.353.553.343.524,796,580
9/15/20163.323.443.303.371,965,045
9/14/20163.353.423.223.292,455,172
9/13/20163.283.353.183.223,362,660
9/12/20163.303.393.273.321,742,451
9/9/20163.433.433.233.351,790,405
9/8/20163.433.433.223.341,539,821
9/7/20163.303.443.303.321,300,198
9/6/20163.403.523.263.332,233,583
9/2/20163.413.473.313.441,459,088
9/1/20163.623.623.243.365,963,059
8/31/20163.633.723.563.563,713,966
8/30/20163.583.693.523.633,524,092
8/29/20163.433.603.363.562,448,544
8/26/20163.363.433.243.392,362,347
8/25/20163.253.313.173.181,453,999
8/24/20163.323.353.233.251,113,112
8/23/20163.203.353.133.311,760,260
8/22/20163.153.203.093.201,248,436
8/19/20163.253.273.143.181,378,601
8/18/20163.303.353.193.261,228,146
8/17/20163.343.423.153.272,943,641
8/16/20163.343.443.223.304,461,415
8/15/20163.073.303.063.264,055,147
8/12/20163.033.102.913.052,638,484
8/11/20162.913.172.853.015,777,476
8/10/20163.033.032.702.888,609,100
8/9/20162.382.682.312.667,197,644
8/8/20162.252.492.242.314,693,893
8/5/20162.152.282.132.232,522,352
8/4/20162.112.152.102.111,239,370
8/3/20162.052.131.982.101,271,159
8/2/20162.102.132.002.022,070,715
8/1/20162.022.082.002.052,786,795
7/29/20161.822.011.782.003,909,905
7/28/20162.142.141.801.815,021,750
7/27/20161.751.771.661.722,769,873
7/26/20161.691.751.651.741,930,739
7/25/20161.611.701.571.681,112,390
7/22/20161.661.661.591.60898,938
7/21/20161.811.851.621.642,009,772
7/20/20161.871.881.741.771,957,647
7/19/20161.801.811.751.77521,567
7/18/20161.791.831.791.81795,023
7/15/20161.831.831.781.81725,290
7/14/20161.821.861.811.81704,151
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center