$3.31 +0.11 (%) Ocwen Financial Corporation - New York Stock Exchange, Inc.

Aug. 23, 2016 | 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
8/23/20163.203.353.133.311,760,260
8/22/20163.153.203.093.201,248,436
8/19/20163.253.273.143.181,378,601
8/18/20163.303.353.193.261,228,146
8/17/20163.343.423.153.272,943,641
8/16/20163.343.443.223.304,461,415
8/15/20163.073.303.063.264,055,147
8/12/20163.033.102.913.052,638,484
8/11/20162.913.172.853.015,777,476
8/10/20163.033.032.702.888,609,100
8/9/20162.382.682.312.667,197,644
8/8/20162.252.492.242.314,693,893
8/5/20162.152.282.132.232,522,352
8/4/20162.112.152.102.111,239,370
8/3/20162.052.131.982.101,271,159
8/2/20162.102.132.002.022,070,715
8/1/20162.022.082.002.052,786,795
7/29/20161.822.011.782.003,909,905
7/28/20162.142.141.801.815,021,750
7/27/20161.751.771.661.722,769,873
7/26/20161.691.751.651.741,930,739
7/25/20161.611.701.571.681,112,390
7/22/20161.661.661.591.60898,938
7/21/20161.811.851.621.642,009,772
7/20/20161.871.881.741.771,957,647
7/19/20161.801.811.751.77521,567
7/18/20161.791.831.791.81795,023
7/15/20161.831.831.781.81725,290
7/14/20161.821.861.811.81704,151
7/13/20161.791.861.751.811,358,018
7/12/20161.721.821.721.791,876,137
7/11/20161.641.741.641.722,466,913
7/8/20161.611.691.611.631,432,930
7/7/20161.511.601.481.582,087,103
7/6/20161.511.571.461.521,612,319
7/5/20161.741.741.291.534,536,924
7/1/20161.711.781.681.741,258,273
6/30/20161.581.711.551.711,855,945
6/29/20161.661.671.561.591,030,157
6/28/20161.591.771.561.611,175,267
6/27/20161.681.691.531.581,680,586
6/24/20161.631.701.601.702,943,153
6/23/20161.701.771.611.744,661,610
6/22/20161.741.791.551.574,222,883
6/21/20161.671.701.571.641,655,082
6/20/20161.641.721.611.672,216,040
6/17/20161.561.621.531.581,293,868
6/16/20161.571.601.501.551,159,318
6/15/20161.551.631.551.561,239,319
6/14/20161.651.671.531.531,444,610
6/13/20161.741.751.621.621,893,150
6/10/20161.751.801.741.761,403,204
6/9/20162.032.041.751.762,796,930
6/8/20162.172.212.022.031,620,934
6/7/20162.192.242.132.161,246,648
6/6/20162.272.342.102.204,323,542
6/3/20162.012.281.982.223,694,377
6/2/20162.002.031.942.021,013,325
6/1/20161.972.041.942.011,271,541
5/31/20162.012.051.971.981,291,098
5/27/20161.992.031.971.981,441,526
5/26/20162.082.111.862.005,307,655
5/25/20161.752.111.752.065,467,573
5/24/20161.581.771.471.738,825,651
5/23/20161.591.691.571.573,367,208
5/20/20161.501.601.441.595,636,444
5/19/20161.781.801.501.504,142,720
5/18/20161.821.881.711.792,691,883
5/17/20162.022.021.831.832,377,833
5/16/20162.042.112.012.021,644,440
5/13/20161.972.031.922.012,421,772
5/12/20162.022.051.901.993,198,072
5/11/20162.012.061.962.011,855,565
5/10/20162.142.172.002.012,564,843
5/9/20162.022.172.022.111,763,987
5/6/20162.072.111.992.022,872,261
5/5/20162.112.162.042.041,673,821
5/4/20162.062.122.012.081,920,830
5/3/20162.252.262.002.093,948,922
5/2/20162.252.262.102.183,875,453
4/29/20162.262.372.182.263,011,890
4/28/20162.252.482.082.229,501,698
4/27/20162.822.922.772.843,047,954
4/26/20162.772.802.642.802,008,285
4/25/20162.622.762.562.763,194,200
4/22/20162.542.612.522.603,915,312
4/21/20162.502.572.492.533,430,222
4/20/20162.482.552.482.511,548,065
4/19/20162.492.512.352.472,006,987
4/18/20162.452.542.412.461,831,419
4/15/20162.462.522.462.521,055,980
4/14/20162.502.542.472.481,556,008
4/13/20162.492.562.472.502,091,902
4/12/20162.472.552.442.491,368,149
4/11/20162.442.532.432.461,392,569
4/8/20162.472.522.382.411,561,076
4/7/20162.342.532.342.452,122,825
4/6/20162.362.392.322.371,197,586
4/5/20162.342.432.322.351,216,699
4/4/20162.452.492.342.371,518,651
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center