Ocwen Financial Corporation Historical Stock Prices

OCN 
$10.21
*  
0.23
2.3%
Get OCN Alerts
*Delayed - data as of Jun. 2, 2015 13:55 ET  -  Find a broker to begin trading OCN now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    OCN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:55  9.92  10.37  9.90  10.21 2,291,113
06/01/2015 10.18 10.22 9.72 9.98 2,996,041
05/29/2015 10.31 10.37 10.055 10.16 1,579,052
05/28/2015 10.16 10.77 10.06 10.32 3,259,079
05/27/2015 10.21 10.37 10.14 10.21 1,460,531
05/26/2015 10.26 10.33 9.97 10.23 2,985,442
05/22/2015 10.34 10.49 10.205 10.34 1,604,716
05/21/2015 9.95 10.36 9.85 10.34 2,205,367
05/20/2015 10 10.35 9.76 9.99 2,931,526
05/19/2015 10.24 10.24 9.86 9.95 2,059,516
05/18/2015 10.07 10.22 9.7 10.2 4,016,759
05/15/2015 9.99 10.1 9.81 10.03 1,824,873
05/14/2015 10.19 10.38 9.91 10.03 2,563,884
05/13/2015 10.39 10.39 9.98 10.19 4,876,715
05/12/2015 11.11 11.29 10.5 10.53 4,468,782
05/11/2015 10.4 10.8 10.35 10.73 2,212,333
05/08/2015 10.86 10.86 10.41 10.47 3,437,462
05/07/2015 10.24 10.57 10.08 10.51 3,187,098
05/06/2015 10.29 10.4 9.89 10.05 4,150,973
05/05/2015 10.75 11.18 10.07 10.28 6,133,671
05/04/2015 10.23 10.935 10.22 10.82 5,277,874
05/01/2015 9.64 10.45 9.45 10.26 14,711,000
04/30/2015 8.7 8.91 8.45 8.49 5,048,723
04/29/2015 8.35 8.84 7.95 8.68 7,609,665
04/28/2015 7.91 8.55 7.91 8.51 4,171,580
04/27/2015 7.75 8.03 7.73 7.88 2,163,129
04/24/2015 7.88 8.0508 7.73 7.74 1,827,841
04/23/2015 7.65 8.07 7.64 7.89 2,810,693
04/22/2015 7.56 7.735 7.47 7.68 1,991,142
04/21/2015 7.54 7.67 7.27 7.54 2,753,609
04/20/2015 8.06 8.06 7.62 7.63 4,563,295
04/17/2015 7.7 7.91 7.62 7.7 5,607,140
04/16/2015 8.38 8.45 7.73 7.78 9,571,577
04/15/2015 8.7 8.81 8.36 8.4 5,724,804
04/14/2015 9.4 9.42 8.728 8.77 4,733,704
04/13/2015 9.75 9.75 8.97 9.25 5,271,886
04/10/2015 9.45 9.76 9.39 9.55 2,161,752
04/09/2015 9.37 9.5225 9.23 9.46 2,685,770
04/08/2015 9.2 9.4126 9.06 9.27 3,340,311
04/07/2015 9.13 9.57 8.88 9.26 7,285,565
04/06/2015 8.27 8.37 8.17 8.33 2,018,678
04/02/2015 8.13 8.42 8.11 8.31 2,931,012
04/01/2015 8.24 8.32 8.03 8.2 1,841,008
03/31/2015 8.1 8.4699 8.021 8.25 2,960,030
03/30/2015 8.15 8.34 8.05 8.12 2,386,754
03/27/2015 8.08 8.25 7.75 8.13 4,677,995
03/26/2015 8.4 8.51 8.01 8.23 5,403,133
03/25/2015 8.79 8.8 8.34 8.37 4,931,656
03/24/2015 8.39 8.93 8.36 8.8 5,938,809
03/23/2015 8.52 9.19 8.52 8.8 8,388,476
03/20/2015 8.24 8.84 8.1401 8.52 5,239,612
03/19/2015 8.66 8.67 8.03 8.35 5,190,310
03/18/2015 8.78 9.18 8.06 8.73 8,345,506
03/17/2015 8.58 9.48 8.49 8.99 6,576,679
03/16/2015 9.22 9.2899 8.63 8.64 4,529,809
03/13/2015 9.33 10.05 9.11 9.37 5,974,448
03/12/2015 9.68 9.85 9.32 9.73 3,801,936
03/11/2015 9.48 9.85 9.295 9.64 4,246,416
03/10/2015 8.59 9.58 8.51 9.5 8,716,182
03/09/2015 8.75 8.91 8.6 8.69 3,861,842
03/06/2015 8.61 9.0899 8.59 8.91 3,793,819
03/05/2015 9 9.32 8.5 8.67 6,439,585
03/04/2015 9.16 9.25 8.9 9.05 4,374,693
03/03/2015 9.05 9.32 8.57 9.25 8,009,030
03/02/2015 8.21 8.69 8.1 8.54 5,859,475
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?