$7.12 0.00 (%) Ocwen Financial Corporation - NYSE

Sep. 1, 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
9/1/20157.267.417.107.121,661,377
8/31/20157.167.467.087.442,139,198
8/28/20157.117.417.107.261,774,043
8/27/20157.127.356.987.162,397,388
8/26/20156.987.156.667.142,126,957
8/25/20156.947.106.616.682,773,543
8/24/20156.706.986.416.754,188,741
8/21/20156.837.086.756.953,008,790
8/20/20157.197.236.997.052,338,679
8/19/20157.157.417.057.271,908,491
8/18/20157.357.397.147.191,940,092
8/17/20157.167.547.157.371,992,448
8/14/20157.407.467.197.231,446,729
8/13/20157.647.747.397.463,850,913
8/12/20157.427.697.287.662,400,078
8/11/20157.407.627.287.533,261,372
8/10/20157.157.607.147.512,506,112
8/7/20157.988.187.147.176,284,242
8/6/20157.938.137.748.113,738,004
8/5/20157.768.086.978.0110,145,595
8/4/20158.428.427.777.917,296,952
8/3/20158.578.688.088.479,265,873
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
  • Showing 1-100 of 1,258 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!