OCWEN FINANCIAL $41.15

up +0.14


24/5/2013 04:24 PM  |  NYSE : OCN  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

OCN historical data

Date Open High Low Close Volume
5/23/2013 40.64 41.38 39.84 41.01 43075
5/22/2013 43.53 43.93 41.14 41.60 34327
5/21/2013 44.50 44.78 43.42 43.53 18370
5/20/2013 44.30 44.87 44.00 44.30 19559
5/17/2013 44.25 44.40 43.43 44.25 25951
5/16/2013 42.98 44.82 42.84 43.98 45655
5/15/2013 42.96 42.99 42.08 42.79 24035
5/14/2013 42.46 44.07 42.38 43.00 40644
5/13/2013 42.49 42.84 41.83 42.49 41374
5/10/2013 41.16 42.97 40.80 42.40 42144
5/9/2013 40.29 41.81 40.04 40.98 49295
5/8/2013 39.13 40.40 38.59 39.76 44583
5/7/2013 38.92 39.14 38.25 39.12 24571
5/6/2013 37.27 38.37 37.17 37.91 23092
5/3/2013 37.61 37.95 37.16 37.19 22725
5/2/2013 36.66 37.95 35.16 37.12 44807
5/1/2013 36.40 36.70 35.87 36.46 17460
4/30/2013 36.78 37.02 36.28 36.58 8918
4/29/2013 36.52 37.15 36.28 36.87 10256
4/26/2013 37.17 37.44 36.30 36.35 10171
4/25/2013 36.99 37.75 36.82 37.22 14153
4/24/2013 36.59 36.92 36.55 36.81 9511
4/23/2013 35.68 36.56 35.31 36.52 11996
4/22/2013 34.64 35.62 34.10 35.41 10106
4/19/2013 34.77 35.14 34.32 34.65 12683
4/18/2013 35.21 35.24 34.43 34.58 8802
4/17/2013 35.85 35.88 34.62 35.22 19337
4/16/2013 36.32 36.72 35.95 36.15 15012
4/15/2013 36.70 37.04 35.98 35.98 15999
4/12/2013 37.80 37.84 36.67 37.09 12949
4/11/2013 37.70 39.06 37.40 38.04 23565
4/10/2013 37.25 37.87 37.24 37.69 11429
4/9/2013 37.31 37.71 36.76 37.17 12422
4/8/2013 36.73 37.26 36.40 37.25 9178
4/5/2013 35.75 36.75 35.55 36.70 12209
4/4/2013 35.93 36.86 35.78 36.85 11439
4/3/2013 37.09 37.35 35.75 35.95 24536
4/2/2013 37.72 38.21 37.01 37.13 17897
4/1/2013 37.95 38.11 37.30 37.63 17822
3/28/2013 38.10 38.25 37.51 37.92 19632
3/27/2013 36.76 38.03 36.55 38.00 26037
3/26/2013 35.96 37.15 35.89 36.92 20174
3/25/2013 35.10 35.87 34.88 35.82 22796
3/22/2013 35.53 35.58 34.24 34.99 37535
3/21/2013 36.26 36.49 35.40 35.63 21496
3/20/2013 36.68 36.90 35.88 36.66 26917
3/19/2013 38.79 39.37 35.70 36.21 70732
3/18/2013 39.00 39.26 38.05 38.79 11636
3/15/2013 40.62 40.68 39.29 39.44 20511
3/14/2013 40.58 41.03 40.44 40.66 13439
3/13/2013 40.34 40.72 40.20 40.41 10259
3/12/2013 40.70 41.48 40.20 40.34 10330
3/11/2013 40.29 40.74 40.15 40.46 9635
3/8/2013 41.26 41.27 40.18 40.42 10569
3/7/2013 41.41 41.53 40.63 40.79 11452
3/6/2013 41.81 42.07 41.28 41.40 12783
3/5/2013 41.07 42.05 40.85 41.47 14535
3/4/2013 39.89 40.94 38.67 40.72 19792
3/1/2013 39.16 40.48 38.60 40.06 15097
2/28/2013 37.74 40.22 37.74 39.42 31040
2/27/2013 37.06 38.04 36.51 37.79 17554
2/26/2013 36.49 37.54 36.05 37.36 20569
2/25/2013 37.57 37.91 36.26 36.28 20048
2/22/2013 38.35 38.42 37.38 37.52 17112
2/21/2013 38.54 38.54 36.75 38.08 31884
2/20/2013 40.22 40.46 38.64 38.73 19234
2/19/2013 40.55 41.00 39.53 40.22 14822
2/15/2013 41.23 41.36 40.24 40.56 18478
2/14/2013 41.29 41.57 40.89 41.03 11009
2/13/2013 41.29 41.87 41.11 41.41 13888
2/12/2013 40.90 41.57 40.73 41.32 12304
2/11/2013 40.99 41.16 40.57 40.96 12019
2/8/2013 40.95 41.50 40.50 40.97 10961
2/7/2013 41.37 41.42 39.92 40.80 16200
2/6/2013 41.03 41.50 40.61 41.27 23414
2/5/2013 39.38 41.15 39.12 40.92 25196
2/4/2013 40.15 40.20 39.05 39.31 14542
2/1/2013 39.30 40.04 38.79 39.69 18407
1/31/2013 37.71 40.23 37.66 38.97 32973
1/30/2013 37.88 37.99 37.10 37.70 7389
1/29/2013 37.11 38.48 37.11 37.87 16405
1/28/2013 37.35 37.62 36.91 37.13 6740
1/25/2013 36.87 37.48 36.52 37.33 11638
1/24/2013 37.38 37.90 36.19 36.64 21486
1/23/2013 37.87 37.92 36.84 37.35 15693
1/22/2013 38.10 38.18 37.46 37.77 11226
1/18/2013 38.38 38.69 37.59 37.97 23557
1/17/2013 38.55 38.66 37.39 38.28 15655
1/16/2013 38.81 39.14 38.24 38.39 12536
1/15/2013 38.78 39.15 38.53 38.95 9494
1/14/2013 38.24 39.25 38.16 38.85 18172
1/11/2013 38.76 38.85 37.56 38.22 22790
1/10/2013 37.55 38.91 36.78 38.67 19327
1/9/2013 37.41 37.95 36.69 37.36 17018
1/8/2013 36.81 38.13 36.75 37.28 37727
1/7/2013 34.46 37.22 33.75 36.77 57010
1/4/2013 34.84 35.42 34.04 34.89 32350
1/3/2013 35.82 35.97 34.37 34.68 18231
1/2/2013 35.18 35.93 34.93 35.75 19395
12/31/2012 33.55 34.63 33.55 34.59 10160
Marketplace
Trading Center