$8.43 -3.33 (%) Ocwen Financial Corporation - NYSE

Jul. 31, 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
7/31/20159.8910.227.988.4321,358,405
7/30/201511.5111.8211.5011.762,585,045
7/29/201511.0311.6110.9711.552,535,519
7/28/201510.7711.1810.6111.051,685,784
7/27/201510.7610.8610.6010.701,357,856
7/24/201510.9811.1110.7210.821,576,106
7/23/201510.7611.4010.7611.032,156,662
7/22/201510.4510.7410.4310.711,899,039
7/21/201510.4110.8310.4010.451,119,787
7/20/201510.2310.5310.1510.441,592,769
7/17/201510.1610.3310.0310.241,378,358
7/16/201510.2610.3310.0610.17957,051
7/15/201510.3810.5510.1810.221,222,179
7/14/201510.3310.4910.3210.401,019,278
7/13/201510.2610.4710.0510.383,096,667
7/10/201510.3810.4810.1310.181,845,996
7/9/201510.0110.379.9610.252,914,151
7/8/201510.1410.309.749.822,199,258
7/7/201510.1110.299.7810.222,517,775
7/6/20159.8910.209.7910.162,823,906
7/2/201510.1310.289.9410.051,829,624
7/1/201510.2710.6010.0910.152,097,852
6/30/201510.2810.4610.1710.201,772,190
6/29/201510.5910.6710.1110.163,033,971
6/26/201510.5910.8910.2510.7810,085,529
6/25/201510.7310.7310.5110.551,588,724
6/24/201510.6410.9010.5610.761,690,879
6/23/201510.6710.9210.6710.711,183,028
6/22/201510.5310.8310.3610.691,457,311
6/19/201510.2710.5610.0910.452,679,786
6/18/201510.5710.5710.3610.401,511,970
6/17/201510.8610.9410.5510.571,480,612
6/16/201510.7011.0410.6010.871,690,682
6/15/201510.9111.0510.6910.743,119,178
6/12/201510.6211.2110.5811.023,105,747
6/11/201510.5610.8610.5010.653,043,682
6/10/201510.0310.6210.0210.573,534,597
6/9/20159.7410.469.6410.025,123,945
6/8/20159.379.889.349.722,882,683
6/5/20159.829.839.259.374,827,393
6/4/201510.5010.5110.0110.022,726,461
6/3/201510.2410.5110.0610.443,135,890
6/2/20159.9410.379.9010.203,620,491
6/1/201510.1810.229.729.982,996,041
5/29/201510.3110.3710.0610.161,579,052
5/28/201510.1610.7710.0610.323,259,079
5/27/201510.2110.3710.1410.211,461,731
5/26/201510.2610.339.9710.232,985,442
5/22/201510.3410.4910.2110.341,604,716
5/21/20159.9510.369.8510.342,206,367
5/20/201510.0010.359.769.992,931,526
5/19/201510.2410.249.869.952,059,516
5/18/201510.0710.229.7010.204,016,759
5/15/20159.9910.109.8110.031,824,873
5/14/201510.1910.389.9110.032,563,884
5/13/201510.3910.399.9810.194,876,715
5/12/201511.1111.2910.5010.534,468,807
5/11/201510.4010.8010.3510.732,224,554
5/8/201510.8610.8610.4110.473,437,462
5/7/201510.2410.5710.0810.513,187,225
5/6/201510.2910.409.8910.054,150,973
5/5/201510.7511.1810.0710.286,133,671
5/4/201510.2310.9410.2210.825,282,129
5/1/20159.6410.459.4510.2614,710,995
4/30/20158.708.918.458.495,083,261
4/29/20158.358.847.958.687,609,665
4/28/20157.918.557.918.514,173,180
4/27/20157.758.037.737.882,163,129
4/24/20157.888.057.737.741,827,841
4/23/20157.658.077.647.892,811,793
4/22/20157.567.747.477.681,991,142
4/21/20157.547.677.277.542,753,609
4/20/20158.068.067.627.634,563,695
4/17/20157.707.917.627.705,643,400
4/16/20158.388.457.737.789,573,327
4/15/20158.708.818.368.405,724,824
4/14/20159.409.428.738.774,733,704
4/13/20159.759.758.979.255,271,886
4/10/20159.459.769.399.552,161,752
4/9/20159.379.529.239.462,685,970
4/8/20159.209.419.069.273,342,211
4/7/20159.139.578.889.267,285,765
4/6/20158.278.378.178.332,031,619
4/2/20158.138.428.118.312,931,012
4/1/20158.248.328.038.201,841,108
3/31/20158.108.478.028.252,960,030
3/30/20158.158.348.058.122,395,154
3/27/20158.088.257.758.134,677,995
3/26/20158.408.518.018.235,404,433
3/25/20158.798.808.348.374,931,656
3/24/20158.398.938.368.805,943,180
3/23/20158.529.198.528.808,389,426
3/20/20158.248.848.148.525,239,612
3/19/20158.668.678.038.355,200,152
3/18/20158.789.188.068.738,345,506
3/17/20158.589.488.498.996,578,479
3/16/20159.229.298.638.644,529,809
3/13/20159.3310.059.119.375,974,448
3/12/20159.689.859.329.733,801,936
3/11/20159.489.859.309.644,247,116
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!