Ocwen Financial Corporation Historical Stock Prices

OCN 
$27.72
*  
0.10
0.36%
Get OCN Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading OCN now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  27.86  27.99  27.62  27.72 1,292,658
08/27/2014 27.84 27.99 27.62 27.72 1,292,658
08/26/2014 27.63 28.06 27.23 27.82 1,705,524
08/25/2014 27.02 27.65 26.81 27.51 1,357,126
08/22/2014 27.07 27.25 26.74 26.9 1,129,167
08/21/2014 26.39 27.67 26.31 27.2 2,238,946
08/20/2014 26.51 26.57 26.1 26.36 1,644,408
08/19/2014 26.35 27.04 26.35 26.6 1,440,791
08/18/2014 27.05 27.209 25.63 26.33 3,510,769
08/15/2014 26.56 27.07 25.98 26.96 2,772,139
08/14/2014 25.61 26.58 25.42 26.38 2,200,355
08/13/2014 25.3 25.68 25.02 25.63 1,637,890
08/12/2014 25.63 26.56 24.87 25.16 3,468,101
08/11/2014 26.1 27.02 26.1 26.34 2,404,664
08/08/2014 25.41 26.12 25.41 26 1,978,555
08/07/2014 26.13 26.14 25.37 25.46 2,811,490
08/06/2014 26.56 26.71 26 26.11 2,538,389
08/05/2014 26.41 27.175 26.12 26.6 5,116,706
08/04/2014 27.67 28.01 26.4 26.98 6,752,221
08/01/2014 29.82 29.82 27.59 27.68 12,321,040
07/31/2014 31.99 32.49 30.16 30.17 8,087,522
07/30/2014 35.28 35.44 34.57 34.66 2,225,589
07/29/2014 35.36 35.63 35.03 35.17 1,113,374
07/28/2014 35.87 36.08 35.2 35.4 833,598
07/25/2014 35.53 36.06 35.18 35.85 833,989
07/24/2014 36.5 36.646 35.505 35.76 851,886
07/23/2014 36.13 36.5399 36.12 36.35 761,774
07/22/2014 35.77 36.56 35.77 36.08 855,493
07/21/2014 35.54 35.86 35.25 35.54 684,320
07/18/2014 35.35 35.95 35.17 35.68 943,878
07/17/2014 35.69 35.73 35.14 35.2 1,540,642
07/16/2014 36.51 36.65 35.17 35.74 1,532,014
07/15/2014 36.46 36.96 36.18 36.54 948,973
07/14/2014 35.7 36.5 35.49 36.34 1,024,832
07/11/2014 35.9 35.9 35.33 35.59 1,081,461
07/10/2014 35.96 36.36 35.56 35.94 776,177
07/09/2014 36.63 37.28 36.13 36.46 727,550
07/08/2014 36.64 36.7732 35.9 36.4 1,220,552
07/07/2014 36.98 37.245 36.48 36.87 631,046
07/03/2014 36.95 37.37 36.81 37.13 378,359
07/02/2014 36.53 37.07 36.5 36.8 667,403
07/01/2014 36.94 37.58 36.15 36.5 1,775,536
06/30/2014 37 37.17 36.76 37.1 672,203
06/27/2014 36.81 37.05 36.5 36.94 754,599
06/26/2014 37.24 37.46 36.61 36.81 1,091,009
06/25/2014 36.95 37.29 36.57 37.23 854,106
06/24/2014 38.29 38.37 37.005 37.05 1,084,947
06/23/2014 38.01 38.8 37.83 38.4 1,663,011
06/20/2014 37.29 38.31 37.03 37.78 2,014,705
06/19/2014 37.73 37.8 37.1299 37.17 735,140
06/18/2014 37.18 37.69 36.79 37.67 1,010,093
06/17/2014 36.58 37.195 36.41 37.16 647,692
06/16/2014 36.15 37 36 36.68 829,922
06/13/2014 36.31 36.6 35.89 36.24 817,411
06/12/2014 36.5 36.68 36.12 36.25 831,394
06/11/2014 37 37.03 36.47 36.54 714,818
06/10/2014 37.26 37.3499 36.93 37.18 603,132
06/09/2014 37.31 37.62 37 37.36 835,514
06/06/2014 36.75 37.85 36.75 37.31 1,536,476
06/05/2014 36.15 36.99 36.14 36.71 2,430,183
06/04/2014 34.93 36.21 34.86 36.15 1,577,828
06/03/2014 34.9 35.63 34.5 35.03 2,196,160
06/02/2014 35.07 35.44 34.5 35.07 1,205,019
05/30/2014 34.68 35.43 34.65 35.07 1,624,394
05/29/2014 34.58 34.99 34.16 34.78 998,921
05/28/2014 33.68 34.94 33.54 34.61 1,609,599
05/27/2014 34.11 34.38 33.7 33.74 1,411,551
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?