Ocwen Financial Corporation $27.49

down -0.23


28/8/2014 04:05 PM  |  NYSE : OCN  
Industries : Real Estate / Mortgage Investment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OCN historical data

Date Open High Low Close Volume
8/27/201427.8427.9927.6227.721,292,758
8/26/201427.6328.0627.2327.821,705,524
8/25/201427.0227.6526.8127.511,357,126
8/22/201427.0727.2526.7426.901,129,167
8/21/201426.3927.6726.3127.202,238,946
8/20/201426.5126.5726.1026.361,644,408
8/19/201426.3527.0426.3526.601,440,791
8/18/201427.0527.2125.6326.333,510,769
8/15/201426.5627.0725.9826.962,772,139
8/14/201425.6126.5825.4226.382,200,355
8/13/201425.3025.6825.0225.631,637,890
8/12/201425.6326.5624.8725.163,468,101
8/11/201426.1027.0226.1026.342,404,664
8/8/201425.4126.1225.4126.001,978,555
8/7/201426.1326.1425.3725.462,811,830
8/6/201426.5626.7126.0026.112,538,514
8/5/201426.4127.1826.1226.605,116,706
8/4/201427.6728.0126.4026.986,760,091
8/1/201429.8229.8227.5927.6812,321,259
7/31/201431.9932.4930.1630.178,088,022
7/30/201435.2835.4434.5734.662,225,589
7/29/201435.3635.6335.0335.171,113,374
7/28/201435.8736.0835.2035.40836,588
7/25/201435.5336.0635.1835.85833,989
7/24/201436.5036.6535.5135.76868,386
7/23/201436.1336.5436.1236.35761,774
7/22/201435.7736.5635.7736.08855,493
7/21/201435.5435.8635.2535.54684,320
7/18/201435.3535.9535.1735.68943,878
7/17/201435.6935.7335.1435.201,540,642
7/16/201436.5136.6535.1735.741,532,014
7/15/201436.4636.9636.1836.54948,973
7/14/201435.7036.5035.4936.341,025,332
7/11/201435.9035.9035.3335.591,081,461
7/10/201435.9636.3635.5635.94776,177
7/9/201436.6337.2836.1336.46727,550
7/8/201436.6436.7735.9036.401,220,552
7/7/201436.9837.2536.4836.87631,146
7/3/201436.9537.3736.8137.13378,359
7/2/201436.5337.0736.5036.80667,403
7/1/201436.9437.5836.1536.501,775,536
6/30/201437.0037.1736.7637.10673,319
6/27/201436.8137.0536.5036.94754,599
6/26/201437.2437.4636.6136.811,091,009
6/25/201436.9537.2936.5737.23854,106
6/24/201438.2938.3737.0137.051,085,447
6/23/201438.0138.8037.8338.401,663,011
6/20/201437.2938.3137.0337.782,014,705
6/19/201437.7337.8037.1337.17735,140
6/18/201437.1837.6936.7937.671,010,093
6/17/201436.5837.2036.4137.16647,692
6/16/201436.1537.0036.0036.68829,922
6/13/201436.3136.6035.8936.24817,411
6/12/201436.5036.6836.1236.25831,394
6/11/201437.0037.0336.4736.54714,868
6/10/201437.2637.3536.9337.18603,132
6/9/201437.3137.6237.0037.36835,514
6/6/201436.7537.8536.7537.311,536,476
6/5/201436.1536.9936.1436.712,430,183
6/4/201434.9336.2134.8636.151,577,828
6/3/201434.9035.6334.5035.032,196,160
6/2/201435.0735.4434.5035.071,205,019
5/30/201434.6835.4334.6535.071,624,394
5/29/201434.5834.9934.1634.78998,921
5/28/201433.6834.9433.5434.611,609,599
5/27/201434.1134.3833.7033.741,411,551
5/23/201433.1634.1633.1633.951,537,491
5/22/201433.0833.4732.8633.222,384,725
5/21/201433.3933.6432.4533.173,594,723
5/20/201433.8933.9433.0533.412,413,930
5/19/201432.9734.1632.9734.131,407,898
5/16/201433.6933.7732.7533.101,924,531
5/15/201432.8033.7932.3833.692,597,842
5/14/201432.8634.2832.6233.042,650,642
5/13/201432.7533.4732.7433.041,821,036
5/12/201431.8832.8631.7232.811,475,509
5/9/201432.4832.7731.7431.851,214,427
5/8/201431.4033.2231.3132.552,951,266
5/7/201432.4532.6431.4131.712,943,179
5/6/201433.6733.6731.7732.146,902,904
5/5/201434.3434.3433.5333.733,096,454
5/2/201435.0835.3234.5134.552,602,176
5/1/201435.0936.4734.5035.0811,431,428
4/30/201436.4937.9436.3237.903,652,770
4/29/201436.9637.3336.4536.503,698,916
4/28/201437.5137.8636.3736.711,827,400
4/25/201437.7937.8837.2037.222,403,939
4/24/201438.0038.6637.3738.002,630,209
4/23/201438.6538.8037.5637.802,642,064
4/22/201438.1838.9338.0438.591,596,310
4/21/201439.0339.5037.8238.062,422,349
4/17/201439.1539.7738.9839.011,485,321
4/16/201440.1640.4438.9639.211,970,023
4/15/201439.7440.4339.2140.022,020,623
4/14/201438.2139.8237.9339.582,507,328
4/11/201438.2338.4637.5137.951,568,134
4/10/201438.3939.5338.1838.462,261,491
4/9/201437.3638.6337.2538.432,957,357
4/8/201438.1438.2037.0937.213,503,534
4/7/201439.0239.1338.0638.201,954,499
Trading Center