$9.78 0.00 (%) Ocwen Financial Corporation - NYSE

Feb. 26, 2015 | 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
2/26/20159.0610.508.949.7812,489,511
2/25/20159.8110.009.259.444,960,566
2/24/201510.3510.559.729.787,377,851
2/23/20159.6810.978.6310.4022,393,508
2/20/201510.0110.129.569.605,143,211
2/19/20159.6710.169.5410.025,058,544
2/18/20159.4510.359.459.695,440,912
2/17/20159.129.649.029.414,305,950
2/13/20159.059.248.839.104,605,881
2/12/20158.489.188.429.016,040,608
2/11/20158.238.648.068.485,332,933
2/10/20158.008.347.868.278,317,531
2/9/20158.489.097.677.9413,500,321
2/6/20157.588.847.378.5413,101,589
2/5/20156.867.896.767.5112,709,565
2/4/20156.837.006.556.615,373,585
2/3/20156.497.106.356.917,395,861
2/2/20156.126.656.126.237,208,260
1/30/20155.856.255.756.129,227,128
1/29/20156.596.605.765.7715,184,270
1/28/20156.746.806.376.508,453,399
1/27/20156.827.006.616.676,523,614
1/26/20157.767.856.876.9143,436,816
1/23/20156.847.445.666.3520,863,804
1/22/20157.747.767.547.657,123,656
1/21/20157.648.337.597.716,259,257
1/20/20158.308.307.507.649,202,020
1/16/20157.789.107.398.2217,350,072
1/15/20157.068.847.047.8123,082,865
1/14/20158.128.136.517.0027,096,758
1/13/201510.6410.767.387.7828,068,806
1/12/201512.8512.8912.0012.193,042,609
1/9/201513.2213.2412.8212.924,997,713
1/8/201513.5013.5012.9313.252,890,154
1/7/201513.7814.0313.0013.403,256,296
1/6/201513.8414.1012.6313.489,190,464
1/5/201514.8214.8713.8313.974,533,879
1/2/201515.1415.4014.4615.032,560,356
12/31/201414.7315.3214.4715.102,772,325
12/30/201414.4414.9414.4414.722,464,172
12/29/201414.3215.1214.1814.773,928,029
12/26/201414.8815.1314.1414.325,738,061
12/24/201414.8515.0814.4414.883,563,843
12/23/201415.8415.9012.8115.0238,704,138
12/22/201419.7519.9015.0416.0123,820,653
12/19/201421.5222.0821.3721.903,978,381
12/18/201421.3521.5819.9121.505,173,579
12/17/201421.0621.3120.8821.192,174,524
12/16/201421.3121.7920.6920.932,923,227
12/15/201422.4122.5921.7222.252,460,491
12/12/201422.8023.1721.8922.153,443,750
12/11/201422.4723.3222.2523.062,370,231
12/10/201422.6722.7922.1822.342,648,990
12/9/201421.4822.8921.4822.872,371,376
12/8/201421.3121.9321.0221.812,873,289
12/5/201421.7221.9821.2221.401,780,095
12/4/201421.7622.1521.3121.611,078,235
12/3/201421.7522.4221.7521.891,312,863
12/2/201422.1622.5121.6821.811,429,191
12/1/201422.7422.9421.8522.091,664,980
11/28/201423.6623.6622.5822.94903,790
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center