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
)
24.50
+0.20 (+0.82%)
Streaming Delayed Price
Updated: 3:00 PM EDT, May 24, 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 31, 2012
240.60
242.40
237.60
240.45
166,963
-0.45(-0.19%)
May 30, 2012
238.80
242.85
237.60
240.90
60,681
-0.45(-0.19%)
May 29, 2012
240.30
241.80
237.75
241.35
45,359
+3.30(+1.39%)
May 25, 2012
239.10
241.65
236.85
238.05
37,908
-0.45(-0.19%)
May 24, 2012
237.60
238.65
233.70
238.50
69,024
+0.45(+0.19%)
May 23, 2012
224.40
238.65
222.75
238.05
198,166
+12.90(+5.73%)
May 22, 2012
223.05
227.70
218.55
225.15
58,089
+1.80(+0.81%)
May 21, 2012
219.30
223.95
216.45
223.35
62,406
+5.25(+2.41%)
May 18, 2012
222.45
224.70
217.05
218.10
76,676
-4.65(-2.09%)
May 17, 2012
226.50
230.55
222.30
222.75
137,256
-4.05(-1.79%)
May 16, 2012
231.45
232.35
226.50
226.80
96,248
-4.50(-1.95%)
May 15, 2012
228.00
234.75
227.40
231.30
78,728
+2.85(+1.25%)
May 14, 2012
230.25
230.55
226.35
228.45
69,832
-3.60(-1.55%)
May 11, 2012
232.05
235.65
228.75
232.05
76,235
-3.90(-1.65%)
May 10, 2012
234.15
238.05
234.00
235.95
109,399
+3.15(+1.35%)
May 09, 2012
223.65
233.85
222.45
232.80
128,169
+6.75(+2.99%)
May 08, 2012
225.90
228.00
224.40
226.05
60,113
-1.80(-0.79%)
May 07, 2012
225.00
228.60
224.85
227.85
70,069
+2.85(+1.27%)
May 04, 2012
226.05
228.75
224.85
225.00
97,612
-2.10(-0.92%)
May 03, 2012
218.25
236.85
217.80
227.10
219,814
+7.80(+3.56%)
May 02, 2012
219.45
219.60
216.00
219.30
62,227
-1.20(-0.54%)
May 01, 2012
223.05
225.15
220.05
220.50
55,986
-3.15(-1.41%)
Apr 30, 2012
220.35
224.55
219.75
223.65
37,133
+3.30(+1.50%)
Apr 27, 2012
221.25
221.85
219.00
220.35
94,866
-0.90(-0.41%)
Apr 26, 2012
222.45
224.70
220.95
221.25
53,535
-1.80(-0.81%)
Apr 25, 2012
222.75
224.40
222.00
223.05
36,157
+2.40(+1.09%)
Apr 24, 2012
220.20
222.00
218.70
220.65
28,545
+0.00(+0.00%)
Apr 23, 2012
217.95
221.10
216.45
220.65
72,242
-0.60(-0.27%)
Apr 20, 2012
223.35
224.25
220.50
221.25
47,183
-0.15(-0.07%)
Apr 19, 2012
221.25
224.85
219.75
221.40
69,915
+0.00(+0.00%)
Apr 18, 2012
224.10
224.10
221.25
221.40
37,443
-3.30(-1.47%)
Apr 17, 2012
224.10
226.35
223.65
224.70
55,003
+1.50(+0.67%)
Apr 16, 2012
223.20
225.00
221.25
223.20
38,779
+1.20(+0.54%)
Apr 13, 2012
224.10
225.00
222.00
222.00
74,154
-3.00(-1.33%)
Apr 12, 2012
225.00
225.75
224.25
225.00
47,221
+0.75(+0.33%)
Apr 11, 2012
222.30
226.80
221.03
224.25
71,490
+4.35(+1.98%)
Apr 10, 2012
224.25
224.86
219.30
219.90
71,062
-4.05(-1.81%)
Apr 09, 2012
224.40
225.75
222.60
223.95
104,452
-3.30(-1.45%)
Apr 05, 2012
229.05
229.05
226.20
227.25
72,200
-2.85(-1.24%)
Apr 04, 2012
232.65
233.55
229.95
230.10
63,896
-4.80(-2.04%)
Apr 03, 2012
236.70
237.30
234.45
234.90
60,566
-2.85(-1.20%)
Apr 02, 2012
233.55
238.50
233.55
237.75
51,401
+3.30(+1.41%)
Mar 30, 2012
235.35
235.95
232.20
234.45
63,489
+0.75(+0.32%)
Mar 29, 2012
235.35
235.64
231.75
233.70
54,970
-3.30(-1.39%)
Mar 28, 2012
236.40
237.45
234.15
237.00
74,066
+0.75(+0.32%)
Mar 27, 2012
240.75
242.25
236.25
236.25
135,629
-4.95(-2.05%)
Mar 26, 2012
240.90
243.68
239.70
241.20
61,060
+2.85(+1.20%)
Mar 23, 2012
236.85
238.50
235.35
238.35
32,837
+0.90(+0.38%)
Mar 22, 2012
241.05
241.05
236.10
237.45
80,209
-5.70(-2.34%)
Mar 21, 2012
240.15
243.75
240.00
243.15
104,914
+3.15(+1.31%)
Mar 20, 2012
240.15
240.90
238.50
240.00
51,638
-1.50(-0.62%)
Mar 19, 2012
239.25
242.70
238.20
241.50
67,028
+2.55(+1.07%)
Mar 16, 2012
243.30
243.30
237.30
238.95
172,969
-4.20(-1.73%)
Mar 15, 2012
244.80
245.70
239.25
243.15
73,271
-1.05(-0.43%)
Mar 14, 2012
252.15
252.75
242.70
244.20
89,282
-9.30(-3.67%)
Mar 13, 2012
248.40
253.50
245.40
253.50
64,929
+7.05(+2.86%)
Mar 12, 2012
248.85
249.75
245.28
246.45
35,370
-1.65(-0.67%)
Mar 09, 2012
245.40
249.15
244.35
248.10
47,550
+2.40(+0.98%)
Mar 08, 2012
242.25
245.70
241.05
245.70
42,953
+4.65(+1.93%)
Mar 07, 2012
239.55
241.50
238.80
241.05
61,944
+2.25(+0.94%)
Mar 06, 2012
239.85
240.75
237.00
238.80
84,800
-3.75(-1.55%)
Mar 05, 2012
242.40
244.35
240.75
242.55
74,715
-0.60(-0.25%)
Mar 02, 2012
244.20
244.35
240.90
243.15
85,767
-0.60(-0.25%)
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
.