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
)
25.87
-0.04 (-0.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2020
6.300
6.899
6.080
6.325
66,140
-0.57(-8.33%)
Apr 29, 2020
7.050
7.470
6.603
6.900
87,669
+0.02(+0.22%)
Apr 28, 2020
6.450
7.050
6.136
6.885
132,767
+0.66(+10.60%)
Apr 27, 2020
6.000
6.300
5.550
6.225
95,187
+0.48(+8.27%)
Apr 24, 2020
6.150
6.150
5.623
5.750
82,226
-0.40(-6.51%)
Apr 23, 2020
6.150
6.450
5.550
6.150
79,968
+0.15(+2.50%)
Apr 22, 2020
6.600
6.750
5.700
6.000
119,585
-0.42(-6.48%)
Apr 21, 2020
5.700
6.900
5.700
6.415
129,801
+0.34(+5.58%)
Apr 20, 2020
6.450
6.745
6.000
6.077
62,718
-0.70(-10.36%)
Apr 17, 2020
6.300
7.050
6.000
6.779
157,940
+0.48(+7.60%)
Apr 16, 2020
6.150
6.150
5.550
6.300
96,414
+0.03(+0.50%)
Apr 15, 2020
6.349
7.253
5.550
6.269
138,366
-0.26(-3.98%)
Apr 14, 2020
7.335
7.335
6.316
6.528
93,553
-0.42(-6.00%)
Apr 13, 2020
8.250
8.250
6.466
6.945
113,298
-1.16(-14.28%)
Apr 09, 2020
6.600
8.250
6.600
8.101
273,066
+1.50(+22.72%)
Apr 08, 2020
6.000
6.601
6.000
6.601
75,138
+0.47(+7.60%)
Apr 07, 2020
6.600
7.050
6.009
6.135
117,977
+0.13(+2.25%)
Apr 06, 2020
5.250
6.600
4.950
6.000
177,036
+1.28(+27.19%)
Apr 03, 2020
6.002
6.002
4.216
4.718
251,493
-1.06(-18.35%)
Apr 02, 2020
6.452
6.732
4.800
5.778
120,371
-0.43(-6.87%)
Apr 01, 2020
7.050
7.050
6.150
6.204
85,011
-1.30(-17.28%)
Mar 31, 2020
7.950
8.175
6.900
7.500
131,375
-0.52(-6.44%)
Mar 30, 2020
8.271
8.700
7.516
8.016
111,164
-0.52(-6.08%)
Mar 27, 2020
10.50
10.50
7.952
8.535
219,446
-2.55(-23.02%)
Mar 26, 2020
9.527
12.74
9.150
11.09
626,713
+2.01(+22.20%)
Mar 25, 2020
8.851
10.19
8.700
9.073
134,104
+0.39(+4.53%)
Mar 24, 2020
9.375
11.25
7.617
8.681
130,705
-0.10(-1.11%)
Mar 23, 2020
7.500
10.35
7.351
8.778
136,107
+1.58(+21.92%)
Mar 20, 2020
7.350
10.50
7.200
7.200
418,166
-0.09(-1.25%)
Mar 19, 2020
8.250
8.550
6.750
7.292
182,768
+0.54(+8.02%)
Mar 18, 2020
11.40
12.15
6.000
6.750
137,238
-5.18(-43.40%)
Mar 17, 2020
11.85
12.12
11.10
11.93
108,668
+1.58(+15.22%)
Mar 16, 2020
15.45
15.45
10.34
10.35
144,361
-6.00(-36.70%)
Mar 13, 2020
14.51
16.35
14.51
16.35
112,473
+2.55(+18.48%)
Mar 12, 2020
14.25
15.75
13.66
13.80
137,553
-1.80(-11.54%)
Mar 11, 2020
16.50
17.55
15.00
15.60
94,457
-1.05(-6.31%)
Mar 10, 2020
15.15
17.25
14.70
16.65
112,341
+2.10(+14.43%)
Mar 09, 2020
15.75
15.75
12.00
14.55
100,674
-1.95(-11.82%)
Mar 06, 2020
16.35
16.95
15.75
16.50
87,633
+0.45(+2.80%)
Mar 05, 2020
17.40
18.15
15.90
16.05
107,228
-1.35(-7.76%)
Mar 04, 2020
18.60
19.20
17.10
17.40
156,722
-0.90(-4.92%)
Mar 03, 2020
19.20
19.20
17.70
18.30
79,196
-1.20(-6.15%)
Mar 02, 2020
18.75
19.95
18.15
19.50
60,442
+0.75(+4.00%)
Feb 28, 2020
19.95
20.25
18.30
18.75
97,813
-1.65(-8.09%)
Feb 27, 2020
20.40
21.90
18.75
20.40
261,900
-0.15(-0.73%)
Feb 26, 2020
22.65
22.65
20.25
20.55
131,286
+1.20(+6.20%)
Feb 25, 2020
20.25
21.00
19.20
19.35
162,481
-0.90(-4.44%)
Feb 24, 2020
20.55
21.00
19.95
20.25
77,029
-0.75(-3.57%)
Feb 21, 2020
21.90
22.35
20.70
21.00
85,713
-0.60(-2.78%)
Feb 20, 2020
22.35
23.40
21.60
21.60
94,557
-0.75(-3.36%)
Feb 19, 2020
23.25
24.30
22.20
22.35
67,496
-0.90(-3.87%)
Feb 18, 2020
21.30
26.25
21.30
23.25
191,524
+1.65(+7.64%)
Feb 14, 2020
22.95
23.10
21.60
21.60
63,606
-1.35(-5.88%)
Feb 13, 2020
23.70
24.60
22.80
22.95
37,323
-1.05(-4.38%)
Feb 12, 2020
23.85
25.95
22.50
24.00
108,986
+0.15(+0.63%)
Feb 11, 2020
24.15
26.70
23.70
23.85
125,923
+0.15(+0.63%)
Feb 10, 2020
20.25
24.30
19.80
23.70
155,769
+3.75(+18.80%)
Feb 07, 2020
21.00
23.10
19.73
19.95
284,406
+3.90(+24.30%)
Feb 06, 2020
16.50
17.10
16.05
16.05
80,286
-0.60(-3.60%)
Feb 05, 2020
17.70
18.12
16.65
16.65
85,621
-0.90(-5.13%)
Feb 04, 2020
18.75
18.75
17.55
17.55
25,375
-0.45(-2.50%)
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
.