Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ocwen Financial Corp (NY: OCN )

25.08 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 3.150 3.150 3.000 3.050 37,800 -0.15(-4.69%)
Feb 27, 2003 2.990 3.230 2.920 3.200 29,200 +0.21(+7.02%)
Feb 26, 2003 2.940 2.990 2.930 2.990 12,800 +0.00(+0.00%)
Feb 25, 2003 3.000 3.000 2.920 2.990 27,400 -0.02(-0.66%)
Feb 24, 2003 3.050 3.050 2.960 3.010 48,700 -0.09(-2.90%)
Feb 21, 2003 3.100 3.130 3.010 3.100 27,800 +0.02(+0.65%)
Feb 20, 2003 3.070 3.160 3.040 3.080 35,400 -0.09(-2.84%)
Feb 19, 2003 3.300 3.300 3.100 3.170 36,600 -0.12(-3.65%)
Feb 18, 2003 2.880 3.350 2.870 3.290 38,700 +0.39(+13.45%)
Feb 14, 2003 2.750 2.950 2.750 2.900 18,000 +0.12(+4.32%)
Feb 13, 2003 2.800 2.860 2.780 2.780 35,700 -0.08(-2.80%)
Feb 12, 2003 2.780 2.920 2.750 2.860 50,100 +0.07(+2.51%)
Feb 11, 2003 2.860 2.860 2.770 2.790 35,600 -0.10(-3.46%)
Feb 10, 2003 2.850 2.890 2.780 2.890 22,600 +0.04(+1.40%)
Feb 07, 2003 2.810 2.900 2.800 2.850 55,400 +0.04(+1.42%)
Feb 06, 2003 2.870 3.150 2.810 2.810 81,700 -0.06(-2.09%)
Feb 05, 2003 2.870 2.990 2.870 2.870 42,300 +0.05(+1.77%)
Feb 04, 2003 2.920 2.950 2.800 2.820 55,200 -0.08(-2.76%)
Feb 03, 2003 2.890 2.950 2.860 2.900 11,400 +0.01(+0.35%)
Jan 31, 2003 2.910 2.960 2.850 2.890 39,400 +0.03(+1.05%)
Jan 30, 2003 2.930 2.970 2.860 2.860 29,500 -0.09(-3.05%)
Jan 29, 2003 3.000 3.000 2.860 2.950 106,000 -0.05(-1.67%)
Jan 28, 2003 2.880 3.050 2.850 3.000 64,800 +0.12(+4.17%)
Jan 27, 2003 3.020 3.020 2.860 2.880 41,900 -0.04(-1.37%)
Jan 24, 2003 3.050 3.050 2.980 2.920 127,300 -0.08(-2.67%)
Jan 23, 2003 2.990 3.150 2.900 3.000 190,400 +0.04(+1.35%)
Jan 22, 2003 3.000 3.000 2.850 2.960 52,900 +0.00(+0.00%)
Jan 21, 2003 3.060 3.070 2.940 2.960 84,400 +0.04(+1.37%)
Jan 17, 2003 2.940 2.990 2.800 2.920 111,300 +0.10(+3.55%)
Jan 16, 2003 2.710 2.850 2.710 2.820 81,200 +0.11(+4.06%)
Jan 15, 2003 3.000 3.000 2.670 2.710 198,500 -0.29(-9.67%)
Jan 14, 2003 3.020 3.040 2.930 3.000 23,200 -0.05(-1.64%)
Jan 13, 2003 3.020 3.090 2.880 3.050 77,500 +0.03(+0.99%)
Jan 10, 2003 3.080 3.080 2.800 3.020 29,100 -0.06(-1.95%)
Jan 09, 2003 3.000 3.090 2.960 3.080 44,400 +0.07(+2.33%)
Jan 08, 2003 2.950 3.100 2.810 3.010 38,200 +0.04(+1.35%)
Jan 07, 2003 3.020 3.040 2.860 2.970 67,400 -0.07(-2.30%)
Jan 06, 2003 2.970 3.150 2.970 3.040 64,800 +0.08(+2.70%)
Jan 03, 2003 2.990 2.990 2.830 2.960 35,000 +0.02(+0.68%)
Jan 02, 2003 2.780 2.940 2.660 2.940 68,200 +0.14(+5.00%)
Dec 31, 2002 2.570 2.800 2.570 2.800 551,100 +0.20(+7.69%)
Dec 30, 2002 2.560 2.680 2.500 2.600 187,700 -0.04(-1.52%)
Dec 27, 2002 2.690 2.700 2.600 2.640 258,700 -0.05(-1.86%)
Dec 26, 2002 2.600 2.750 2.580 2.690 160,600 +0.04(+1.51%)
Dec 24, 2002 2.620 2.650 2.550 2.650 9,000 +0.03(+1.15%)
Dec 23, 2002 2.600 2.670 2.500 2.620 92,300 +0.01(+0.38%)
Dec 20, 2002 2.700 2.700 2.600 2.610 1,510,100 -0.09(-3.33%)
Dec 19, 2002 2.800 2.800 2.690 2.700 300,500 -0.15(-5.26%)
Dec 18, 2002 2.870 2.870 2.750 2.850 144,000 +0.00(+0.00%)
Dec 17, 2002 2.650 2.980 2.600 2.850 437,200 -0.02(-0.70%)
Dec 16, 2002 2.850 2.910 2.770 2.870 117,900 +0.02(+0.70%)
Dec 13, 2002 2.940 2.940 2.760 2.850 49,000 -0.08(-2.73%)
Dec 12, 2002 2.850 3.090 2.800 2.930 118,200 +0.08(+2.81%)
Dec 11, 2002 2.750 2.900 2.700 2.850 43,500 +0.10(+3.64%)
Dec 10, 2002 2.730 2.800 2.700 2.750 76,600 +0.00(+0.00%)
Dec 09, 2002 2.770 2.920 2.700 2.750 96,000 -0.07(-2.48%)
Dec 06, 2002 2.820 2.950 2.800 2.820 178,800 -0.03(-1.05%)
Dec 05, 2002 2.780 2.890 2.780 2.850 49,600 +0.08(+2.89%)
Dec 04, 2002 2.650 2.920 2.650 2.770 119,900 +0.14(+5.32%)
Dec 03, 2002 2.750 2.800 2.610 2.630 63,800 -0.12(-4.36%)
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.