Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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: 4:10 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 (%)
May 31, 2013 646.65 653.97 641.55 641.70 99,856 -8.55(-1.31%)
May 30, 2013 625.35 656.10 623.55 650.25 194,562 +27.30(+4.38%)
May 29, 2013 621.90 629.85 608.55 622.95 140,323 -4.50(-0.72%)
May 28, 2013 624.15 642.15 620.62 627.45 193,738 +10.20(+1.65%)
May 24, 2013 611.40 620.85 609.75 617.25 127,835 +2.10(+0.34%)
May 23, 2013 609.60 620.70 597.60 615.15 287,165 -8.85(-1.42%)
May 22, 2013 652.95 658.95 617.10 624.00 228,842 -28.95(-4.43%)
May 21, 2013 667.50 671.70 651.30 652.95 122,466 -11.55(-1.74%)
May 20, 2013 664.50 673.05 660.00 664.50 130,391 +0.75(+0.11%)
May 17, 2013 663.75 666.00 651.45 663.75 173,076 +4.05(+0.61%)
May 16, 2013 644.70 672.30 642.60 659.70 304,379 +17.85(+2.78%)
May 15, 2013 644.40 644.85 631.20 641.85 160,229 +4.50(+0.71%)
May 13, 2013 637.35 642.52 627.45 637.35 275,820 +1.35(+0.21%)
May 10, 2013 617.40 644.55 612.00 636.00 280,971 +21.30(+3.47%)
May 09, 2013 604.35 627.15 600.60 614.70 328,628 +18.30(+3.07%)
May 08, 2013 586.95 606.00 578.87 596.40 297,161 +9.60(+1.64%)
May 07, 2013 583.80 587.10 573.75 586.80 163,848 +18.15(+3.19%)
May 06, 2013 559.05 575.55 557.55 568.65 153,942 +10.80(+1.94%)
May 03, 2013 564.15 566.55 557.40 557.85 151,494 +1.05(+0.19%)
May 02, 2013 549.90 569.25 527.40 556.80 298,708 +9.90(+1.81%)
May 01, 2013 546.00 550.56 538.05 546.90 116,398 -1.80(-0.33%)
Apr 30, 2013 551.70 555.30 544.20 548.70 59,450 -4.35(-0.79%)
Apr 29, 2013 547.80 557.25 544.20 553.05 68,368 +7.80(+1.43%)
Apr 26, 2013 557.55 558.30 544.50 545.25 67,800 -13.05(-2.34%)
Apr 25, 2013 554.85 566.25 552.30 558.30 94,351 +6.15(+1.11%)
Apr 24, 2013 548.85 553.80 548.26 552.15 63,404 +4.35(+0.79%)
Apr 23, 2013 535.20 548.40 529.69 547.80 79,971 +16.65(+3.13%)
Apr 22, 2013 519.60 534.30 511.50 531.15 67,379 +11.40(+2.19%)
Apr 19, 2013 521.55 527.10 514.80 519.75 84,547 +1.05(+0.20%)
Apr 18, 2013 528.15 528.60 516.45 518.70 58,678 -9.60(-1.82%)
Apr 17, 2013 537.75 538.17 519.30 528.30 128,923 -13.95(-2.57%)
Apr 16, 2013 544.80 550.80 539.25 542.25 100,073 +2.55(+0.47%)
Apr 15, 2013 550.50 555.60 539.70 539.70 106,654 -16.65(-2.99%)
Apr 12, 2013 567.00 567.60 550.05 556.35 86,323 -14.25(-2.50%)
Apr 11, 2013 565.50 585.90 561.05 570.60 157,277 +5.25(+0.93%)
Apr 10, 2013 558.75 568.05 558.60 565.35 76,188 +7.80(+1.40%)
Apr 09, 2013 559.65 565.65 551.40 557.55 82,808 -1.20(-0.21%)
Apr 08, 2013 550.95 558.90 546.00 558.75 61,180 +8.25(+1.50%)
Apr 05, 2013 536.25 551.25 533.25 550.50 81,455 -2.25(-0.41%)
Apr 04, 2013 538.95 552.90 536.70 552.75 76,255 +13.50(+2.50%)
Apr 03, 2013 556.35 560.28 536.25 539.25 163,572 -17.70(-3.18%)
Apr 02, 2013 565.80 573.15 555.15 556.95 119,307 -7.50(-1.33%)
Apr 01, 2013 569.25 571.65 559.50 564.45 118,837 -4.35(-0.76%)
Mar 28, 2013 571.50 573.75 562.65 568.80 130,901 -1.20(-0.21%)
Mar 27, 2013 551.40 570.45 548.25 570.00 173,585 +16.20(+2.93%)
Mar 26, 2013 539.40 557.25 538.35 553.80 134,531 +16.50(+3.07%)
Mar 25, 2013 526.50 538.05 523.20 537.30 151,969 +12.45(+2.37%)
Mar 22, 2013 532.95 533.70 513.60 524.85 250,281 -9.60(-1.80%)
Mar 21, 2013 543.90 547.35 531.00 534.45 143,301 -15.45(-2.81%)
Mar 20, 2013 550.20 553.50 538.20 549.90 179,444 +6.75(+1.24%)
Mar 19, 2013 581.85 590.55 535.50 543.15 471,549 -38.70(-6.65%)
Mar 18, 2013 585.00 588.90 570.75 581.85 77,571 -9.75(-1.65%)
Mar 15, 2013 609.30 610.20 589.35 591.60 136,851 -18.30(-3.00%)
Mar 14, 2013 608.70 615.45 606.60 609.90 89,588 +3.75(+0.62%)
Mar 13, 2013 605.10 610.80 603.00 606.15 68,386 +1.05(+0.17%)
Mar 12, 2013 610.50 622.20 603.00 605.10 68,860 -1.80(-0.30%)
Mar 11, 2013 604.35 611.17 602.25 606.90 64,227 +0.60(+0.10%)
Mar 08, 2013 618.90 619.05 602.70 606.30 70,455 -5.55(-0.91%)
Mar 07, 2013 621.15 622.95 609.45 611.85 76,409 -9.15(-1.47%)
Mar 06, 2013 627.15 631.05 619.26 621.00 85,256 -1.05(-0.17%)
Mar 05, 2013 616.05 630.75 612.75 622.05 96,872 +11.25(+1.84%)
Mar 04, 2013 598.35 614.10 580.05 610.80 131,946 +9.90(+1.65%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.