Quantcast

Ocwen Financial Corporation NEW Common Stock Historical Stock Prices

OCN 
$1.67
*  
unch
unch
Get OCN Alerts
*Delayed - data as of Jun. 18, 2019 13:08 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-MAR-2019 TO 17-JUN-2019

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.
13:08 1.64 1.75 1.665 1.67 116,631
06/17/2019 1.63 1.72 1.62 1.67 295,310
06/14/2019 1.6 1.73 1.6 1.65 289,805
06/13/2019 1.54 1.62 1.54 1.61 288,658
06/12/2019 1.64 1.67 1.55 1.55 332,242
06/11/2019 1.65 1.71 1.65 1.66 285,839
06/10/2019 1.59 1.71 1.58 1.62 387,465
06/07/2019 1.6 1.61 1.55 1.57 292,784
06/06/2019 1.59 1.64 1.555 1.6 250,465
06/05/2019 1.7 1.7 1.59 1.6 185,751
06/04/2019 1.59 1.73 1.57 1.72 449,901
06/03/2019 1.53 1.61 1.51 1.56 318,263
05/31/2019 1.57 1.6 1.52 1.55 256,739
05/30/2019 1.62 1.65 1.58 1.6 283,742
05/29/2019 1.66 1.695 1.58 1.62 355,825
05/28/2019 1.69 1.755 1.67 1.7 382,984
05/24/2019 1.63 1.71 1.625 1.7 131,215
05/23/2019 1.58 1.685 1.58 1.63 336,070
05/22/2019 1.66 1.69 1.58 1.61 327,695
05/21/2019 1.64 1.7 1.64 1.66 256,128
05/20/2019 1.71 1.715 1.615 1.64 253,947
05/17/2019 1.8 1.805 1.67 1.71 475,750
05/16/2019 1.81 1.83 1.785 1.82 413,223
05/15/2019 1.84 1.86 1.81 1.82 169,659
05/14/2019 1.81 1.95 1.81 1.85 342,228
05/13/2019 1.81 1.86 1.8 1.82 347,505
05/10/2019 1.82 1.88 1.805 1.87 317,913
05/09/2019 1.84 1.86 1.81 1.84 374,460
05/08/2019 1.88 1.905 1.83 1.85 505,577
05/07/2019 1.77 1.9 1.77 1.89 797,581
05/06/2019 1.7 1.77 1.67 1.73 503,415
05/03/2019 1.78 1.82 1.68 1.71 679,309
05/02/2019 1.68 1.785 1.67 1.77 566,147
05/01/2019 1.69 1.75 1.68 1.7 416,378
04/30/2019 1.77 1.77 1.69 1.69 1,637,211
04/29/2019 1.71 1.77 1.69 1.77 774,314
04/26/2019 1.74 1.7499 1.67 1.72 469,720
04/25/2019 1.8 1.825 1.67 1.72 671,468
04/24/2019 1.84 1.8509 1.75 1.79 277,865
04/23/2019 1.81 1.85 1.7088 1.83 647,749
04/22/2019 1.79 1.88 1.79 1.79 358,234
04/18/2019 1.89 1.935 1.825 1.83 438,714
04/17/2019 2.04 2.05 1.86 1.91 973,731
04/16/2019 2.01 2.13 1.97 2.02 596,623
04/15/2019 1.99 2.04 1.92 2 640,187
04/12/2019 2.01 2.02 1.9701 2 282,652
04/11/2019 2.01 2.03 1.98 1.99 192,534
04/10/2019 2 2.015 1.95 1.99 241,662
04/09/2019 2.01 2.02 1.97 1.99 203,939
04/08/2019 2.01 2.04 1.97 2 265,518
04/05/2019 2.01 2.06 1.98 2 347,225
04/04/2019 1.95 2.01 1.94 1.99 251,188
04/03/2019 1.89 2.03 1.87 1.96 547,079
04/02/2019 1.84 1.9 1.79 1.87 306,299
04/01/2019 1.86 1.89 1.8 1.84 403,105
03/29/2019 1.81 1.87 1.77 1.82 366,489
03/28/2019 1.79 1.84 1.77 1.8 203,423
03/27/2019 1.83 1.84 1.76 1.82 326,882
03/26/2019 1.88 1.93 1.745 1.82 679,417
03/25/2019 1.84 1.9 1.81 1.86 500,383
03/22/2019 1.93 1.93 1.8 1.85 731,460
03/21/2019 1.94 2.01 1.93 1.95 404,143
03/20/2019 1.97 2.03 1.92 1.95 691,797
03/19/2019 2.03 2.03 1.93 1.98 802,956
03/18/2019 2.01 2.06 1.9641 2.01 1,032,626
*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?



Smart Portfolio