Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ocwen Financial Corp
(NY:
OCN
)
24.51
+0.03 (+0.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2012
241.80
244.57
241.05
241.65
122,259
-0.30(-0.12%)
Feb 28, 2012
243.15
244.95
238.95
241.95
140,396
-1.20(-0.49%)
Feb 27, 2012
231.75
243.30
229.50
243.15
133,745
+10.80(+4.65%)
Feb 24, 2012
234.60
236.25
231.60
232.35
103,738
-2.85(-1.21%)
Feb 23, 2012
236.25
237.00
232.50
235.20
116,513
-1.05(-0.44%)
Feb 22, 2012
236.55
236.85
234.75
236.25
45,449
-0.75(-0.32%)
Feb 21, 2012
235.50
238.05
234.82
237.00
48,247
+1.65(+0.70%)
Feb 17, 2012
235.05
235.65
232.80
235.35
133,219
+1.35(+0.58%)
Feb 16, 2012
231.00
234.90
229.80
234.00
93,718
+3.15(+1.36%)
Feb 15, 2012
232.35
234.00
229.80
230.85
57,963
-1.05(-0.45%)
Feb 14, 2012
233.10
235.80
229.95
231.90
56,480
-2.25(-0.96%)
Feb 13, 2012
227.70
234.30
226.80
234.15
115,668
+8.40(+3.72%)
Feb 10, 2012
227.40
228.82
225.75
225.75
55,699
-3.30(-1.44%)
Feb 09, 2012
228.90
232.50
228.60
229.05
76,296
+0.00(+0.00%)
Feb 08, 2012
227.40
229.05
225.60
229.05
54,221
+2.70(+1.19%)
Feb 07, 2012
224.10
227.25
224.10
226.35
55,779
+1.35(+0.60%)
Feb 06, 2012
227.40
228.15
224.70
225.00
31,843
-2.70(-1.19%)
Feb 03, 2012
225.75
228.00
224.10
227.70
66,502
+2.85(+1.27%)
Feb 02, 2012
223.05
225.45
222.90
224.85
102,940
+2.25(+1.01%)
Feb 01, 2012
217.65
223.20
217.65
222.60
102,573
+6.75(+3.13%)
Jan 31, 2012
216.30
217.80
215.55
215.85
59,107
+0.45(+0.21%)
Jan 30, 2012
207.75
216.00
206.72
215.40
84,846
+6.00(+2.87%)
Jan 27, 2012
204.90
209.85
204.45
209.40
46,688
+3.15(+1.53%)
Jan 26, 2012
212.10
212.49
204.30
206.25
64,346
-5.55(-2.62%)
Jan 25, 2012
212.85
213.90
211.20
211.80
48,673
-1.20(-0.56%)
Jan 24, 2012
211.20
213.30
209.25
213.00
35,136
+0.15(+0.07%)
Jan 23, 2012
213.30
215.55
211.65
212.85
23,093
-1.35(-0.63%)
Jan 20, 2012
214.05
217.20
213.75
214.20
37,006
+0.00(+0.00%)
Jan 19, 2012
217.35
217.35
212.10
214.20
51,839
-1.50(-0.70%)
Jan 18, 2012
211.65
216.00
211.05
215.70
57,371
+3.60(+1.70%)
Jan 17, 2012
210.15
213.15
210.15
212.10
53,522
+3.00(+1.43%)
Jan 13, 2012
208.35
210.30
206.55
209.10
97,337
-1.65(-0.78%)
Jan 12, 2012
209.70
211.20
208.35
210.75
45,914
+0.90(+0.43%)
Jan 11, 2012
211.20
212.25
206.70
209.85
73,867
-2.10(-0.99%)
Jan 10, 2012
219.15
219.15
209.40
211.95
72,644
-5.70(-2.62%)
Jan 09, 2012
218.25
218.85
211.80
217.65
82,612
+0.60(+0.28%)
Jan 06, 2012
217.80
220.20
215.70
217.05
43,192
-0.45(-0.21%)
Jan 05, 2012
214.95
217.95
212.40
217.50
32,250
+1.20(+0.55%)
Jan 04, 2012
216.30
216.75
212.70
216.30
49,098
-0.90(-0.41%)
Dec 30, 2011
218.70
218.70
216.90
217.20
23,840
-1.50(-0.69%)
Dec 29, 2011
217.65
220.80
217.65
218.70
21,240
+1.95(+0.90%)
Dec 28, 2011
220.35
220.35
216.60
216.75
21,810
-4.20(-1.90%)
Dec 27, 2011
219.90
222.75
218.40
220.95
28,772
+0.15(+0.07%)
Dec 23, 2011
219.45
221.10
218.40
220.80
16,823
+3.15(+1.45%)
Dec 21, 2011
218.55
218.70
215.70
217.65
57,100
-1.95(-0.89%)
Dec 20, 2011
214.65
219.75
211.80
219.60
143,393
+7.20(+3.39%)
Dec 19, 2011
213.00
214.20
210.75
212.40
51,540
-0.30(-0.14%)
Dec 16, 2011
205.65
212.70
205.50
212.70
241,514
+8.85(+4.34%)
Dec 15, 2011
204.60
206.70
203.25
203.85
67,078
+1.20(+0.59%)
Dec 14, 2011
199.95
205.20
199.95
202.65
71,711
+1.35(+0.67%)
Dec 13, 2011
204.15
206.25
199.50
201.30
61,610
-2.10(-1.03%)
Dec 12, 2011
201.60
203.40
199.20
203.40
37,563
-0.60(-0.29%)
Dec 09, 2011
199.20
205.20
198.90
204.00
48,993
+5.10(+2.56%)
Dec 08, 2011
201.15
201.30
198.15
198.90
41,535
-3.75(-1.85%)
Dec 07, 2011
199.50
203.85
196.80
202.65
37,108
+1.80(+0.90%)
Dec 06, 2011
201.30
202.95
200.55
200.85
50,452
-1.95(-0.96%)
Dec 05, 2011
203.85
204.15
200.85
202.80
46,109
+1.50(+0.75%)
Dec 02, 2011
202.65
204.15
200.10
201.30
39,632
+0.00(+0.00%)
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
.