$2.04 -0.04 (%) Ocwen Financial Corporation - New York Stock Exchange, Inc.

May. 5, 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
5/5/20162.112.162.042.041,673,821
5/4/20162.062.122.012.081,920,830
5/3/20162.252.262.002.093,948,922
5/2/20162.252.262.102.183,875,453
4/29/20162.262.372.182.263,011,890
4/28/20162.252.482.082.229,501,698
4/27/20162.822.922.772.843,047,954
4/26/20162.772.802.642.802,008,285
4/25/20162.622.762.562.763,194,200
4/22/20162.542.612.522.603,915,312
4/21/20162.502.572.492.533,430,222
4/20/20162.482.552.482.511,548,065
4/19/20162.492.512.352.472,006,987
4/18/20162.452.542.412.461,831,419
4/15/20162.462.522.462.521,055,980
4/14/20162.502.542.472.481,556,008
4/13/20162.492.562.472.502,091,902
4/12/20162.472.552.442.491,368,149
4/11/20162.442.532.432.461,392,569
4/8/20162.472.522.382.411,561,076
4/7/20162.342.532.342.452,122,825
4/6/20162.362.392.322.371,197,586
4/5/20162.342.432.322.351,216,699
4/4/20162.452.492.342.371,518,651
4/1/20162.472.482.432.451,115,916
3/31/20162.402.482.392.471,953,218
3/30/20162.482.512.392.401,512,069
3/29/20162.452.472.312.441,702,056
3/28/20162.522.632.452.471,450,692
3/24/20162.592.592.422.481,827,765
3/23/20162.722.732.522.551,858,081
3/22/20162.832.882.722.733,051,377
3/21/20162.792.892.752.862,044,796
3/18/20162.772.832.752.812,044,351
3/17/20162.642.802.622.742,282,503
3/16/20162.772.852.662.692,104,926
3/15/20163.043.052.642.743,555,027
3/14/20162.913.092.912.983,244,790
3/11/20162.942.962.872.953,268,007
3/10/20162.983.002.832.884,533,683
3/9/20162.722.742.642.722,647,899
3/8/20162.722.752.582.674,703,680
3/7/20162.472.802.432.766,869,533
3/4/20162.402.462.332.385,947,562
3/3/20162.302.402.182.288,791,141
3/2/20162.252.362.142.2712,459,406
3/1/20163.853.852.052.1134,016,496
2/29/20165.025.693.733.7912,763,120
2/26/20166.256.416.056.152,586,186
2/25/20165.966.265.876.182,025,768
2/24/20165.656.035.545.941,214,824
2/23/20165.845.935.765.771,129,382
2/22/20165.756.005.755.911,452,259
2/19/20165.685.805.605.67901,578
2/18/20165.735.785.565.691,089,939
2/17/20165.475.765.455.711,341,062
2/16/20165.205.595.205.391,328,004
2/12/20164.845.174.795.131,269,234
2/11/20164.654.844.574.781,954,902
2/10/20164.975.094.804.801,147,295
2/9/20165.085.194.914.922,417,488
2/8/20165.155.214.985.201,754,799
2/5/20165.405.625.225.251,826,357
2/4/20165.105.615.105.403,782,655
2/3/20165.145.244.945.121,623,741
2/2/20165.295.365.065.102,832,068
2/1/20165.365.475.145.411,642,164
1/29/20165.175.475.145.413,059,967
1/28/20165.405.455.105.102,280,786
1/27/20165.175.475.155.192,400,454
1/26/20165.085.324.955.192,114,367
1/25/20165.415.415.045.043,472,057
1/22/20165.685.705.375.444,147,985
1/21/20165.545.955.395.392,909,464
1/20/20165.275.604.445.507,942,067
1/19/20165.955.955.535.532,481,071
1/15/20165.916.005.435.903,735,668
1/14/20166.096.225.846.141,648,273
1/13/20166.656.825.926.122,938,216
1/12/20166.846.876.316.634,631,386
1/11/20166.816.886.616.751,104,470
1/8/20166.947.056.656.791,514,423
1/7/20167.147.216.896.893,490,047
1/6/20167.047.476.997.362,462,769
1/5/20166.977.236.857.171,525,795
1/4/20166.947.206.796.952,353,531
12/31/20156.907.096.836.971,348,211
12/30/20157.087.186.936.941,167,898
12/29/20157.237.297.047.091,973,756
12/28/20157.467.507.177.191,289,862
12/24/20157.407.637.367.481,463,880
12/23/20157.307.497.277.372,689,684
12/22/20157.067.297.047.242,339,257
12/21/20156.847.136.847.042,654,716
12/18/20156.666.876.646.844,170,242
12/17/20156.656.766.496.662,836,775
12/16/20156.196.626.196.602,439,232
12/15/20155.926.235.926.172,361,817
12/14/20155.896.005.765.903,650,052
12/11/20156.036.135.845.914,044,386
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center