$5.13 +0.35 (%) Ocwen Financial Corporation - NYSE

Feb. 12, 2016 | 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
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
12/10/20156.266.496.176.361,460,339
12/9/20156.076.476.076.271,567,498
12/8/20156.106.196.016.122,697,546
12/7/20156.276.356.126.183,872,501
12/4/20156.326.486.226.283,451,382
12/3/20156.496.746.276.323,494,291
12/2/20157.087.216.416.474,183,073
12/1/20157.137.287.077.082,514,187
11/30/20157.027.287.027.131,636,020
11/27/20156.717.036.706.96714,482
11/25/20156.446.786.416.742,302,429
11/24/20156.456.546.396.411,116,977
11/23/20156.576.696.446.481,208,043
11/20/20157.187.496.556.612,587,611
11/19/20156.566.726.536.61866,484
11/18/20156.416.656.416.581,201,243
11/17/20156.416.486.246.361,732,111
11/16/20156.336.456.226.431,137,303
11/13/20156.436.486.186.291,481,072
11/12/20156.636.856.476.481,807,007
11/11/20157.307.446.536.703,849,320
11/10/20157.307.357.157.221,315,120
11/9/20157.307.437.097.291,369,298
11/6/20157.037.356.897.272,952,801
11/5/20156.777.006.636.931,807,580
11/4/20156.927.086.686.781,120,799
11/3/20156.767.286.726.872,638,424
11/2/20156.987.166.646.781,948,748
10/30/20156.827.036.606.992,218,259
10/29/20156.837.106.516.863,101,061
10/28/20156.877.186.847.152,964,580
10/27/20157.157.236.766.832,515,561
10/26/20157.477.677.137.172,697,580
10/23/20157.327.637.287.512,627,082
10/22/20157.848.117.267.273,874,157
10/21/20158.028.137.597.591,607,773
10/20/20158.208.348.058.061,982,213
10/19/20157.928.217.908.162,023,494
10/16/20157.658.237.557.882,435,265
10/15/20157.347.647.327.612,662,265
10/14/20157.537.627.257.351,662,617
10/13/20157.767.767.317.342,772,268
10/12/20158.018.177.857.851,316,300
10/9/20157.968.197.917.952,246,604
10/8/20158.018.237.907.924,621,116
10/7/20157.778.177.708.004,077,567
10/6/20157.768.077.687.763,538,412
10/5/20157.417.897.377.733,610,094
10/2/20157.267.406.917.273,150,681
10/1/20156.907.156.757.132,817,384
9/30/20156.816.846.606.712,173,074
9/29/20156.706.806.656.692,154,046
9/28/20156.896.926.646.671,926,931
9/25/20157.127.226.906.922,087,247
9/24/20156.877.166.807.013,049,103
9/23/20157.077.086.676.871,628,177
9/22/20157.007.256.826.982,575,214
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center