$21.48 0.00 (%) Ocwen Financial Corporation - NYSE

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OCN historical data

Date Open High Low Close Volume
10/21/201426.4826.5018.5721.4823,268,561
10/20/201425.4226.2925.3326.261,033,440
10/17/201425.3625.7825.1225.521,934,755
10/16/201423.9125.1923.8825.071,567,516
10/15/201423.1924.6722.7524.401,464,344
10/14/201422.9623.8922.9523.461,787,218
10/13/201423.2323.6222.8622.882,090,322
10/10/201423.9024.0623.1023.122,414,353
10/9/201424.8225.0523.8724.022,724,770
10/8/201424.8324.9724.3524.882,073,341
10/7/201425.3525.4124.7224.761,943,230
10/6/201426.0226.2225.3025.462,183,599
10/3/201426.0426.3725.8526.081,072,936
10/2/201425.5025.8624.8725.742,008,569
10/1/201426.0726.1825.3225.503,139,257
9/30/201426.6026.6825.9826.182,040,232
9/29/201426.4326.7326.4326.591,207,555
9/26/201426.7226.9426.5326.65967,071
9/25/201426.8526.9226.3126.511,768,119
9/24/201427.0727.0726.4226.922,097,178
9/23/201427.5327.6327.1027.121,909,546
9/22/201427.8628.1427.4827.591,995,249
9/19/201429.0829.2727.8928.043,445,769
9/18/201428.4328.9828.2828.912,854,210
9/17/201427.6028.6427.6028.372,694,152
9/16/201427.3327.7727.2227.502,013,736
9/15/201427.7827.9027.0527.452,942,016
9/12/201427.9628.3427.6027.781,937,403
9/11/201427.7028.7327.7028.062,217,541
9/10/201427.8128.0227.2527.833,095,870
9/9/201428.2928.3427.7827.783,351,096
9/8/201428.5129.1028.4028.452,714,349
9/5/201428.1228.6528.0328.513,539,778
9/4/201428.0228.4928.0128.191,159,714
9/3/201428.3628.3827.9628.051,186,202
9/2/201427.9428.3927.9428.201,898,973
8/29/201427.5128.0227.4927.941,274,770
8/28/201427.5427.7227.3227.491,580,681
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center