$23.62 +0.22 (%) Ocwen Financial Corporation - NYSE

Nov. 26, 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
11/26/201423.4524.0723.3023.621,625,416
11/25/201423.6423.8623.1223.405,059,616
11/24/201423.4723.9122.9323.562,025,288
11/21/201423.5824.5623.4323.533,592,220
11/20/201421.0023.7521.0023.435,202,922
11/19/201421.0021.3620.9121.304,365,932
11/18/201421.0721.4720.9821.052,942,652
11/17/201420.5921.3920.5521.153,286,720
11/14/201421.1421.8720.5420.605,950,229
11/13/201423.0323.1222.2122.621,842,287
11/12/201422.7023.2622.3323.022,595,770
11/11/201422.1023.9322.0423.045,233,089
11/10/201421.1321.9720.6521.963,504,633
11/7/201421.0421.5220.6221.172,515,817
11/6/201421.2121.4420.4721.412,297,805
11/5/201422.0222.3521.3121.482,370,374
11/4/201422.5922.6921.9822.052,296,259
11/3/201423.4323.4922.5422.722,572,378
10/31/201423.2223.5922.0123.564,755,657
10/30/201420.9523.8120.8123.1611,307,255
10/29/201419.4721.0019.1420.816,721,584
10/28/201418.8919.8318.8819.632,401,284
10/27/201418.8919.0918.4718.883,851,628
10/24/201419.4519.7919.2519.272,758,554
10/23/201419.1319.9818.9519.517,081,381
10/22/201419.6520.1219.0019.0415,492,286
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center