Ocwen Financial Corp (NY: OCN )

27.01 +0.24 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 81.78 90.00 81.78 90.00 25,530 +5.78(+6.87%)
Feb 26, 2004 85.57 86.30 84.22 84.22 24,678 -1.36(-1.58%)
Feb 25, 2004 85.48 86.75 84.58 85.57 18,116 +0.09(+0.11%)
Feb 24, 2004 87.29 89.37 84.76 85.48 21,535 -3.07(-3.47%)
Feb 23, 2004 90.45 90.54 88.01 88.55 25,088 -1.90(-2.10%)
Feb 20, 2004 90.09 91.17 89.64 90.45 21,513 +1.08(+1.21%)
Feb 19, 2004 90.36 93.25 89.28 89.37 31,639 -1.17(-1.30%)
Feb 18, 2004 93.34 93.52 90.36 90.54 31,108 -3.43(-3.65%)
Feb 17, 2004 95.33 95.69 93.52 93.98 22,332 -1.08(-1.14%)
Feb 13, 2004 94.88 95.33 93.16 95.06 11,918 +0.18(+0.19%)
Feb 12, 2004 93.25 95.24 92.62 94.88 18,813 +1.54(+1.65%)
Feb 11, 2004 90.54 93.34 89.64 93.34 21,181 +2.53(+2.79%)
Feb 10, 2004 87.20 92.26 86.30 90.81 23,494 +3.89(+4.47%)
Feb 09, 2004 88.10 88.64 85.66 86.93 33,543 -1.45(-1.64%)
Feb 06, 2004 88.01 90.36 84.31 88.37 49,523 +0.36(+0.41%)
Feb 05, 2004 86.57 89.19 86.39 88.01 29,514 +0.81(+0.93%)
Feb 04, 2004 92.17 92.17 84.94 87.20 44,731 -4.07(-4.46%)
Feb 03, 2004 91.72 93.07 85.84 91.27 47,354 -1.81(-1.94%)
Feb 02, 2004 91.45 94.43 88.55 93.07 17,773 +0.81(+0.88%)
Jan 30, 2004 91.45 92.62 90.36 92.26 23,239 +0.54(+0.59%)
Jan 29, 2004 92.62 94.34 89.46 91.72 44,244 -0.90(-0.98%)
Jan 28, 2004 96.23 96.33 91.17 92.62 50,884 -4.16(-4.30%)
Jan 27, 2004 98.49 98.95 94.88 96.78 38,268 -1.72(-1.74%)
Jan 26, 2004 94.88 99.40 90.90 98.49 37,449 +2.44(+2.54%)
Jan 23, 2004 101.20 101.48 92.89 96.05 61,774 -5.60(-5.51%)
Jan 22, 2004 103.01 103.46 101.48 101.66 31,573 -0.90(-0.88%)
Jan 21, 2004 103.92 103.92 101.66 102.56 28,053 -1.36(-1.30%)
Jan 20, 2004 101.66 103.92 101.20 103.92 85,866 +0.45(+0.44%)
Jan 16, 2004 99.40 103.55 98.22 103.46 36,298 +4.25(+4.28%)
Jan 15, 2004 95.60 99.40 93.80 99.22 44,355 +3.89(+4.08%)
Jan 14, 2004 95.96 95.96 93.52 95.33 10,657 -0.63(-0.66%)
Jan 13, 2004 95.78 95.96 92.71 95.96 15,769 +0.00(+0.00%)
Jan 12, 2004 95.78 98.04 93.43 95.96 42,728 +1.72(+1.82%)
Jan 09, 2004 82.95 99.40 91.99 94.25 160,610 +11.30(+13.62%)
Jan 08, 2004 82.68 82.95 82.14 82.95 13,800 +1.17(+1.44%)
Jan 07, 2004 83.58 83.58 80.15 81.78 17,584 -1.54(-1.84%)
Jan 06, 2004 78.80 83.31 78.80 83.31 36,287 +3.80(+4.77%)
Jan 05, 2004 79.52 80.51 78.70 79.52 16,987 -0.72(-0.90%)
Jan 02, 2004 80.96 81.23 79.52 80.24 9,683 +0.18(+0.23%)
Dec 31, 2003 80.24 81.78 79.07 80.06 29,592 -0.18(-0.23%)
Dec 30, 2003 79.07 80.15 78.80 80.24 18,492 +0.00(+0.00%)
Dec 29, 2003 79.88 80.33 78.98 80.24 15,083 +0.81(+1.02%)
Dec 26, 2003 79.07 79.97 78.80 79.43 7,481 +0.36(+0.46%)
Dec 24, 2003 79.16 79.52 78.34 79.07 1,859 -0.54(-0.68%)
Dec 23, 2003 79.70 79.70 77.71 79.61 14,541 -0.09(-0.11%)
Dec 22, 2003 79.97 79.97 77.62 79.70 15,980 -0.27(-0.34%)
Dec 19, 2003 79.43 80.33 77.26 79.97 15,581 +0.63(+0.80%)
Dec 18, 2003 79.70 79.97 79.07 79.34 9,948 +0.45(+0.57%)
Dec 17, 2003 77.08 80.24 77.08 78.89 16,920 +1.17(+1.51%)
Dec 16, 2003 79.61 79.61 76.08 77.71 13,036 -1.99(-2.49%)
Dec 15, 2003 79.70 80.96 79.70 79.70 34,118 +1.08(+1.38%)
Dec 12, 2003 76.81 78.89 76.72 78.61 47,542 +1.81(+2.35%)
Dec 11, 2003 73.46 78.16 73.46 76.81 22,907 +2.62(+3.53%)
Dec 10, 2003 74.01 74.55 73.10 74.19 14,818 -0.18(-0.24%)
Dec 09, 2003 73.64 74.55 73.19 74.37 29,946 +1.36(+1.86%)
Dec 08, 2003 68.04 74.10 69.40 73.01 51,537 +4.97(+7.30%)
Dec 05, 2003 67.77 69.67 67.32 68.04 25,718 -2.35(-3.34%)
Dec 04, 2003 66.69 69.76 64.34 70.39 51,006 +4.16(+6.28%)
Dec 03, 2003 63.43 66.33 62.98 66.23 23,926 +3.07(+4.86%)
Dec 02, 2003 63.07 63.61 62.35 63.16 34,904 -0.09(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.