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
)
24.30
-1.20 (-4.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
May 29, 2009
111.78
113.40
111.33
112.77
77,807
+0.90(+0.81%)
May 28, 2009
109.97
112.23
107.62
111.87
59,409
+2.98(+2.74%)
May 27, 2009
110.51
113.13
108.43
108.89
58,087
-1.81(-1.63%)
May 26, 2009
106.36
112.77
106.36
110.69
46,377
+3.98(+3.73%)
May 22, 2009
113.22
114.49
106.17
106.72
64,018
-5.69(-5.06%)
May 21, 2009
110.78
113.77
107.08
112.41
60,555
+0.72(+0.65%)
May 20, 2009
115.30
116.93
111.60
111.69
61,287
-2.89(-2.52%)
May 19, 2009
116.57
116.84
113.95
114.58
69,444
-1.54(-1.32%)
May 18, 2009
114.13
116.30
112.95
116.11
45,651
+3.89(+3.46%)
May 15, 2009
114.04
115.12
111.05
112.23
30,598
-1.72(-1.51%)
May 14, 2009
111.51
116.93
110.24
113.95
59,194
+2.53(+2.27%)
May 13, 2009
111.05
113.95
110.15
111.42
58,235
-0.63(-0.56%)
May 12, 2009
115.93
117.38
109.61
112.05
45,090
-3.61(-3.13%)
May 11, 2009
117.47
118.73
113.13
115.66
34,150
-2.62(-2.22%)
May 08, 2009
116.93
120.45
115.39
118.28
91,875
+4.61(+4.05%)
May 07, 2009
102.29
117.20
99.40
113.67
139,818
+14.37(+14.47%)
May 06, 2009
102.83
102.83
98.04
99.31
40,313
-2.26(-2.22%)
May 05, 2009
99.94
102.56
98.86
101.57
29,866
+1.54(+1.54%)
May 04, 2009
100.75
101.20
99.13
100.03
46,145
-0.18(-0.18%)
May 01, 2009
100.57
100.57
98.95
100.21
23,809
-0.27(-0.27%)
Apr 30, 2009
102.47
103.64
100.12
100.48
41,346
-1.81(-1.77%)
Apr 29, 2009
99.22
102.74
97.77
102.29
37,473
+4.07(+4.14%)
Apr 28, 2009
99.04
100.30
98.04
98.22
18,905
-1.90(-1.89%)
Apr 27, 2009
97.14
101.48
97.14
100.12
31,349
+1.72(+1.74%)
Apr 24, 2009
99.40
100.57
96.60
98.40
49,328
-0.45(-0.46%)
Apr 23, 2009
97.86
100.12
96.05
98.86
56,894
+1.27(+1.30%)
Apr 22, 2009
95.06
100.48
95.06
97.59
39,468
-1.81(-1.82%)
Apr 21, 2009
99.76
102.56
96.60
99.40
86,050
-1.54(-1.52%)
Apr 20, 2009
101.57
104.19
99.58
100.93
32,470
-2.80(-2.70%)
Apr 17, 2009
105.81
106.27
102.83
103.73
31,978
-1.72(-1.63%)
Apr 16, 2009
103.83
106.63
101.11
105.45
61,779
+2.98(+2.91%)
Apr 15, 2009
100.84
103.19
99.22
102.47
32,112
+1.36(+1.34%)
Apr 14, 2009
103.92
103.92
100.03
101.11
51,269
-3.16(-3.03%)
Apr 13, 2009
104.64
105.81
101.30
104.28
40,460
+1.08(+1.05%)
Apr 09, 2009
104.73
106.36
101.43
103.19
44,229
+0.27(+0.26%)
Apr 08, 2009
105.72
106.81
101.57
102.92
39,113
-2.80(-2.65%)
Apr 07, 2009
105.54
108.07
104.73
105.72
55,959
-0.72(-0.68%)
Apr 06, 2009
106.17
107.35
104.91
106.45
39,929
-0.54(-0.51%)
Apr 03, 2009
104.01
106.99
103.10
106.99
57,382
+2.35(+2.24%)
Apr 02, 2009
106.81
107.08
103.66
104.64
60,706
+0.36(+0.35%)
Apr 01, 2009
102.11
105.45
101.93
104.28
84,123
+0.99(+0.96%)
Mar 31, 2009
104.01
105.90
102.74
103.28
47,934
+0.54(+0.53%)
Mar 30, 2009
103.01
105.45
100.66
102.74
55,975
-5.87(-5.41%)
Mar 26, 2009
107.35
108.61
104.91
108.61
66,806
+2.98(+2.82%)
Mar 25, 2009
100.39
106.36
99.40
105.63
117,056
+3.25(+3.18%)
Mar 24, 2009
105.45
107.53
102.29
102.38
79,725
-4.34(-4.06%)
Mar 23, 2009
103.92
106.72
103.92
106.72
73,906
+4.61(+4.51%)
Mar 20, 2009
99.94
104.37
99.94
102.11
100,426
+3.16(+3.20%)
Mar 19, 2009
99.40
102.47
98.40
98.95
127,963
-0.18(-0.18%)
Mar 18, 2009
92.17
99.31
91.17
99.13
126,219
+7.86(+8.61%)
Mar 17, 2009
89.64
91.27
89.01
91.27
58,611
+1.27(+1.41%)
Mar 16, 2009
84.94
93.61
84.76
90.00
98,524
+5.78(+6.87%)
Mar 13, 2009
83.58
85.03
81.60
84.22
0
+0.72(+0.87%)
Mar 12, 2009
77.89
83.58
75.00
83.49
97,577
+5.06(+6.45%)
Mar 11, 2009
75.81
79.43
74.66
78.43
46,178
+2.98(+3.95%)
Mar 10, 2009
80.51
81.60
75.09
75.45
84,031
-4.34(-5.44%)
Mar 09, 2009
80.33
80.78
79.25
79.79
35,184
-0.99(-1.23%)
Mar 06, 2009
80.69
81.69
79.34
80.78
0
+0.36(+0.45%)
Mar 05, 2009
78.16
80.60
78.16
80.42
35,931
+0.90(+1.14%)
Mar 04, 2009
79.52
80.38
78.98
79.52
83,279
+0.18(+0.23%)
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
.