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

Ocwen Financial Corp (NY: OCN )

24.33 +0.10 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2004 109.79 111.14 108.16 108.80 22,631 -0.54(-0.50%)
Jun 29, 2004 108.07 111.60 107.98 109.34 20,716 +0.36(+0.33%)
Jun 28, 2004 111.42 111.51 108.52 108.98 13,578 -1.81(-1.63%)
Jun 25, 2004 108.43 110.87 107.89 110.78 44,731 +1.90(+1.74%)
Jun 24, 2004 110.24 111.42 107.26 108.89 18,591 -2.26(-2.03%)
Jun 23, 2004 107.98 111.51 107.35 111.14 15,758 +3.61(+3.36%)
Jun 22, 2004 108.61 108.61 104.91 107.53 41,167 -1.27(-1.16%)
Jun 21, 2004 108.43 109.52 107.08 108.80 27,600 +0.09(+0.08%)
Jun 18, 2004 110.24 110.69 107.26 108.70 44,189 +0.54(+0.50%)
Jun 17, 2004 107.80 110.15 106.63 108.16 34,041 -0.54(-0.50%)
Jun 16, 2004 107.53 109.34 106.45 108.70 16,090 +0.72(+0.67%)
Jun 15, 2004 106.63 110.24 106.63 107.98 27,987 +1.72(+1.62%)
Jun 14, 2004 107.98 108.89 106.08 106.27 20,030 -4.34(-3.92%)
Jun 10, 2004 109.07 111.14 107.98 110.60 18,647 +2.44(+2.25%)
Jun 09, 2004 112.50 112.50 106.17 108.16 20,141 -4.34(-3.86%)
Jun 08, 2004 111.60 113.77 109.88 112.50 15,017 +1.08(+0.97%)
Jun 07, 2004 112.50 112.50 110.69 111.42 15,050 -0.18(-0.16%)
Jun 04, 2004 112.95 112.95 109.97 111.60 9,749 +0.27(+0.24%)
Jun 03, 2004 113.58 113.67 111.14 111.33 14,729 -2.26(-1.99%)
Jun 02, 2004 112.95 113.86 111.78 113.58 30,256 +0.72(+0.64%)
Jun 01, 2004 112.77 112.86 110.78 112.86 26,526 +0.45(+0.40%)
May 28, 2004 110.06 112.41 109.43 112.41 38,058 +3.07(+2.81%)
May 27, 2004 111.60 112.05 108.98 109.34 37,294 -1.36(-1.23%)
May 26, 2004 109.79 111.42 109.79 110.69 69,454 +1.81(+1.66%)
May 25, 2004 107.35 109.34 107.26 108.89 37,073 +0.72(+0.67%)
May 24, 2004 108.43 108.43 106.17 108.16 15,382 -0.27(-0.25%)
May 21, 2004 107.98 108.43 106.72 108.43 23,959 +0.09(+0.08%)
May 20, 2004 107.44 108.43 106.27 108.34 15,703 +0.90(+0.84%)
May 19, 2004 105.45 109.25 105.27 107.44 30,521 +1.99(+1.89%)
May 18, 2004 105.54 106.17 103.01 105.45 16,832 +0.45(+0.43%)
May 17, 2004 105.99 106.45 101.20 105.00 26,548 -0.99(-0.94%)
May 14, 2004 108.61 108.89 101.20 105.99 32,558 -2.53(-2.33%)
May 13, 2004 108.61 109.97 105.90 108.52 34,638 +0.18(+0.17%)
May 12, 2004 108.61 110.24 105.27 108.34 81,262 +0.90(+0.84%)
May 11, 2004 102.11 107.53 102.11 107.44 81,251 +5.87(+5.78%)
May 10, 2004 100.75 102.83 97.14 101.57 24,700 -0.99(-0.97%)
May 07, 2004 99.04 104.28 99.04 102.56 48,051 +3.07(+3.09%)
May 06, 2004 99.04 101.93 98.77 99.49 25,309 +1.36(+1.38%)
May 05, 2004 99.85 102.56 98.04 98.13 10,037 -3.07(-3.04%)
May 04, 2004 101.66 103.10 100.48 101.20 19,178 -1.36(-1.32%)
May 03, 2004 98.49 102.74 97.68 102.56 16,323 +4.34(+4.42%)
Apr 30, 2004 99.58 100.21 95.87 98.22 19,765 -1.08(-1.09%)
Apr 29, 2004 97.68 100.93 97.59 99.31 15,980 +0.72(+0.73%)
Apr 28, 2004 102.11 102.29 97.86 98.58 19,875 -4.43(-4.30%)
Apr 27, 2004 103.28 105.27 101.93 103.01 22,764 -0.63(-0.61%)
Apr 26, 2004 103.46 105.27 103.01 103.64 28,087 -0.27(-0.26%)
Apr 23, 2004 101.66 105.72 101.02 103.92 31,982 +1.54(+1.50%)
Apr 22, 2004 99.40 103.01 99.40 102.38 27,854 +1.63(+1.61%)
Apr 21, 2004 98.04 100.75 95.60 100.75 16,943 +2.26(+2.29%)
Apr 20, 2004 101.84 102.11 96.87 98.49 26,227 -3.43(-3.37%)
Apr 19, 2004 100.75 102.11 99.76 101.93 35,247 +0.18(+0.18%)
Apr 16, 2004 101.02 102.02 100.30 101.75 24,324 +0.18(+0.18%)
Apr 15, 2004 101.66 103.01 99.49 101.57 38,058 -0.90(-0.88%)
Apr 14, 2004 98.67 102.56 98.67 102.47 46,479 +3.07(+3.09%)
Apr 13, 2004 100.03 101.20 99.40 99.40 25,088 -1.54(-1.52%)
Apr 12, 2004 98.95 101.66 98.95 100.93 19,278 -0.36(-0.36%)
Apr 08, 2004 98.13 101.66 98.13 101.30 25,995 +3.16(+3.22%)
Apr 07, 2004 98.04 99.76 97.59 98.13 9,605 -0.81(-0.82%)
Apr 06, 2004 98.67 100.21 96.96 98.95 17,651 -0.45(-0.45%)
Apr 05, 2004 100.75 102.11 95.51 99.40 45,439 -1.72(-1.70%)
Apr 02, 2004 89.01 101.20 89.01 101.11 103,185 +14.73(+17.05%)
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.