$10.43 +0.22 (%) Ocwen Financial Corporation - NYSE

May. 28, 2015 | 10:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OCN historical data

Date Open High Low Close Volume
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
3/10/20158.599.588.519.508,716,882
3/9/20158.758.918.608.693,861,842
3/6/20158.619.098.598.913,794,919
3/5/20159.009.328.508.676,442,885
3/4/20159.169.258.909.054,374,716
3/3/20159.059.328.579.258,015,550
3/2/20158.218.698.108.545,894,456
2/27/20158.809.288.078.1411,637,301
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center