Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ocwen Financial Corp (NY: OCN )

24.51 +0.03 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 348.30 353.85 330.15 353.40 317,043 +6.00(+1.73%)
Oct 30, 2014 314.25 357.15 312.15 347.40 753,817 +35.25(+11.29%)
Oct 29, 2014 292.05 315.00 287.10 312.15 448,035 +17.70(+6.01%)
Oct 28, 2014 283.35 297.45 283.20 294.45 160,085 +11.25(+3.97%)
Oct 27, 2014 283.35 289.05 289.05 283.20 256,775 -5.85(-2.02%)
Oct 24, 2014 291.75 296.85 288.75 289.05 183,903 -3.60(-1.23%)
Oct 23, 2014 286.95 299.70 285.00 292.65 472,072 +7.05(+2.47%)
Oct 22, 2014 294.75 301.80 285.00 285.60 1,032,819 -36.60(-11.36%)
Oct 21, 2014 397.20 397.50 278.55 322.20 1,551,109 -71.70(-18.20%)
Oct 20, 2014 381.30 394.35 379.88 393.90 68,896 +11.10(+2.90%)
Oct 17, 2014 380.40 385.50 376.80 382.80 128,983 +6.75(+1.79%)
Oct 16, 2014 358.65 377.85 358.20 376.05 104,501 +10.05(+2.75%)
Oct 15, 2014 347.85 370.05 341.25 366.00 97,622 +14.10(+4.01%)
Oct 14, 2014 344.40 358.35 344.18 351.90 119,147 +8.70(+2.53%)
Oct 13, 2014 348.45 354.30 342.90 343.20 139,354 -3.60(-1.04%)
Oct 10, 2014 358.50 360.90 346.50 346.80 160,956 -13.50(-3.75%)
Oct 09, 2014 372.30 375.75 358.05 360.30 181,651 -12.90(-3.46%)
Oct 08, 2014 372.45 374.48 365.25 373.20 138,222 +1.80(+0.48%)
Oct 07, 2014 380.25 381.15 370.80 371.40 129,548 -10.50(-2.75%)
Oct 06, 2014 390.30 393.30 379.50 381.90 145,573 -9.30(-2.38%)
Oct 03, 2014 390.60 395.55 387.75 391.20 71,529 +5.10(+1.32%)
Oct 02, 2014 382.50 387.90 373.05 386.10 133,904 +3.60(+0.94%)
Oct 01, 2014 391.05 392.70 379.80 382.50 209,283 -10.20(-2.60%)
Sep 30, 2014 399.00 400.20 389.70 392.70 136,015 -6.15(-1.54%)
Sep 29, 2014 396.45 400.88 396.45 398.85 80,503 -0.90(-0.23%)
Sep 26, 2014 400.80 404.10 397.95 399.75 64,471 +2.10(+0.53%)
Sep 25, 2014 402.75 403.80 394.65 397.65 117,874 -6.15(-1.52%)
Sep 24, 2014 406.05 406.05 396.30 403.80 139,811 -3.00(-0.74%)
Sep 23, 2014 412.95 414.45 406.50 406.80 127,303 -7.05(-1.70%)
Sep 22, 2014 417.90 422.10 412.20 413.85 133,016 -6.75(-1.60%)
Sep 19, 2014 436.20 439.05 418.35 420.60 229,717 -13.05(-3.01%)
Sep 18, 2014 426.45 434.70 424.20 433.65 190,280 +8.10(+1.90%)
Sep 17, 2014 414.00 429.60 414.00 425.55 179,610 +13.05(+3.16%)
Sep 16, 2014 409.95 416.48 408.30 412.50 134,249 +0.75(+0.18%)
Sep 15, 2014 416.70 418.50 405.75 411.75 196,134 -4.95(-1.19%)
Sep 12, 2014 419.40 425.10 414.00 416.70 129,160 -4.20(-1.00%)
Sep 11, 2014 415.50 430.95 415.50 420.90 147,836 +3.45(+0.83%)
Sep 10, 2014 417.15 420.30 408.75 417.45 206,391 +0.75(+0.18%)
Sep 09, 2014 424.35 425.02 416.70 416.70 223,406 -10.05(-2.36%)
Sep 08, 2014 427.65 436.50 426.07 426.75 180,956 -0.90(-0.21%)
Sep 05, 2014 421.80 429.75 420.45 427.65 235,985 +4.80(+1.14%)
Sep 04, 2014 420.30 427.35 420.15 422.85 77,314 +2.10(+0.50%)
Sep 03, 2014 425.40 425.70 419.40 420.75 79,080 -2.25(-0.53%)
Sep 02, 2014 419.10 425.85 419.10 423.00 126,598 +3.90(+0.93%)
Aug 29, 2014 412.65 419.10 419.10 419.10 84,986 +6.75(+1.64%)
Aug 28, 2014 413.10 415.80 409.80 412.35 105,378 -3.45(-0.83%)
Aug 27, 2014 417.60 419.85 416.25 415.80 86,183 -1.50(-0.36%)
Aug 26, 2014 414.45 420.75 410.55 417.30 113,701 +4.65(+1.13%)
Aug 25, 2014 405.30 414.75 402.15 412.65 90,475 +9.15(+2.27%)
Aug 22, 2014 406.05 407.70 401.10 403.50 75,277 -4.50(-1.10%)
Aug 21, 2014 395.85 415.05 395.85 408.00 149,263 +12.60(+3.19%)
Aug 20, 2014 397.65 398.55 391.50 395.40 109,627 -3.60(-0.90%)
Aug 19, 2014 395.25 405.15 395.25 399.00 96,052 +4.05(+1.03%)
Aug 18, 2014 405.75 408.13 384.45 394.95 234,051 -9.45(-2.34%)
Aug 15, 2014 398.40 406.05 389.70 404.40 184,809 +8.70(+2.20%)
Aug 14, 2014 384.15 398.70 381.30 395.70 146,690 +11.25(+2.93%)
Aug 13, 2014 379.50 385.20 375.30 384.45 109,192 +7.05(+1.87%)
Aug 12, 2014 384.45 398.40 373.05 377.40 231,206 -17.70(-4.48%)
Aug 11, 2014 391.50 405.30 391.50 395.10 160,310 +5.10(+1.31%)
Aug 08, 2014 381.15 391.80 381.15 390.00 131,903 +8.10(+2.12%)
Aug 07, 2014 391.95 392.10 380.55 381.90 187,432 -9.75(-2.49%)
Aug 06, 2014 398.40 400.65 390.00 391.65 169,234 -7.35(-1.84%)
Aug 05, 2014 396.15 407.62 391.80 399.00 341,113 -5.70(-1.41%)
Aug 04, 2014 415.05 420.15 396.00 404.70 450,148 -10.50(-2.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.