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 )

24.48 +0.48 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 30, 2014 520.20 531.45 519.75 526.05 108,292 +4.35(+0.83%)
May 29, 2014 518.70 524.85 512.40 521.70 66,594 +2.55(+0.49%)
May 28, 2014 505.20 524.10 503.10 519.15 107,306 +13.05(+2.58%)
May 27, 2014 511.65 515.70 505.50 506.10 94,103 -3.15(-0.62%)
May 23, 2014 497.40 509.25 509.25 509.25 102,500 +9.75(+1.95%)
May 22, 2014 496.20 502.05 492.90 499.50 116,538 +1.95(+0.39%)
May 21, 2014 500.85 504.60 486.75 497.55 239,648 -3.60(-0.72%)
May 20, 2014 508.35 509.10 495.75 501.15 160,921 -10.80(-2.11%)
May 19, 2014 494.55 512.40 494.55 511.95 93,859 +15.45(+3.11%)
May 16, 2014 505.35 506.55 491.25 496.50 128,302 -8.85(-1.75%)
May 15, 2014 492.00 506.77 485.70 505.35 173,180 +9.75(+1.97%)
May 14, 2014 492.90 514.18 489.30 495.60 176,699 +0.00(+0.00%)
May 13, 2014 491.25 502.05 491.10 495.60 121,402 +3.45(+0.70%)
May 12, 2014 478.20 492.90 475.80 492.15 98,367 +14.40(+3.01%)
May 09, 2014 487.20 491.54 476.10 477.75 80,961 -10.50(-2.15%)
May 08, 2014 471.00 498.33 469.65 488.25 196,751 +12.60(+2.65%)
May 07, 2014 486.75 489.60 471.15 475.65 196,211 -6.45(-1.34%)
May 06, 2014 505.05 505.05 476.55 482.10 460,193 -23.85(-4.71%)
May 05, 2014 515.10 515.10 502.95 505.95 206,396 -12.30(-2.37%)
May 02, 2014 526.20 529.80 517.65 518.25 173,478 -7.95(-1.51%)
May 01, 2014 526.35 547.05 517.50 526.20 762,088 -42.30(-7.44%)
Apr 30, 2014 547.35 569.02 544.80 568.50 243,517 +21.00(+3.84%)
Apr 29, 2014 554.40 559.95 546.75 547.50 246,581 -3.15(-0.57%)
Apr 28, 2014 562.65 567.90 545.55 550.65 121,826 -7.65(-1.37%)
Apr 25, 2014 566.85 568.20 558.00 558.30 160,262 -11.70(-2.05%)
Apr 24, 2014 570.00 579.90 560.55 570.00 175,347 +3.00(+0.53%)
Apr 23, 2014 579.75 582.00 563.44 567.00 175,992 -11.85(-2.05%)
Apr 22, 2014 572.70 583.95 570.60 578.85 106,420 +7.95(+1.39%)
Apr 21, 2014 585.45 592.50 567.30 570.90 161,483 -14.25(-2.44%)
Apr 17, 2014 587.25 585.15 585.15 585.15 99,020 -3.00(-0.51%)
Apr 16, 2014 602.40 606.60 584.40 588.15 131,334 -12.15(-2.02%)
Apr 15, 2014 596.10 606.45 588.15 600.30 134,708 +6.60(+1.11%)
Apr 14, 2014 573.15 597.30 568.95 593.70 167,155 +24.45(+4.30%)
Apr 11, 2014 573.45 576.83 562.65 569.25 104,542 -7.65(-1.33%)
Apr 10, 2014 575.85 592.95 572.70 576.90 150,766 +0.45(+0.08%)
Apr 09, 2014 560.40 579.45 558.75 576.45 197,157 +18.30(+3.28%)
Apr 08, 2014 572.10 573.00 556.35 558.15 233,568 -14.85(-2.59%)
Apr 07, 2014 585.30 586.95 570.90 573.00 130,299 -12.30(-2.10%)
Apr 04, 2014 597.15 601.20 585.00 585.30 86,450 -7.65(-1.29%)
Apr 03, 2014 596.40 599.70 592.35 592.95 82,359 -3.90(-0.65%)
Apr 02, 2014 600.00 600.00 591.08 596.85 53,341 -1.35(-0.23%)
Apr 01, 2014 591.30 599.55 588.23 598.20 122,367 +10.50(+1.79%)
Mar 31, 2014 586.35 593.85 579.90 587.70 125,006 +5.10(+0.88%)
Mar 28, 2014 577.65 584.55 572.55 582.60 86,740 +8.40(+1.46%)
Mar 27, 2014 568.20 577.20 566.55 574.20 132,604 +4.35(+0.76%)
Mar 26, 2014 579.30 583.20 563.70 569.85 167,031 -8.10(-1.40%)
Mar 25, 2014 583.50 587.85 576.45 577.95 50,317 -4.35(-0.75%)
Mar 24, 2014 591.75 593.55 576.45 582.30 122,053 -6.90(-1.17%)
Mar 21, 2014 606.15 606.90 584.25 589.20 201,194 -12.15(-2.02%)
Mar 20, 2014 604.80 606.90 597.74 601.35 126,847 -7.50(-1.23%)
Mar 19, 2014 612.30 629.10 600.00 608.85 246,504 -1.50(-0.25%)
Mar 18, 2014 603.45 616.20 591.00 610.35 126,947 +8.10(+1.34%)
Mar 17, 2014 602.85 619.35 597.45 602.25 202,450 -0.15(-0.02%)
Mar 14, 2014 590.40 621.15 586.05 602.40 315,711 +17.40(+2.97%)
Mar 13, 2014 594.30 594.75 578.40 585.00 200,347 -6.60(-1.12%)
Mar 12, 2014 575.70 593.40 572.40 591.60 227,457 +12.15(+2.10%)
Mar 11, 2014 595.20 597.60 575.85 579.45 320,427 -16.05(-2.70%)
Mar 10, 2014 597.75 609.45 593.33 595.50 297,137 -3.00(-0.50%)
Mar 07, 2014 604.05 606.00 591.00 598.50 260,619 -1.80(-0.30%)
Mar 06, 2014 579.90 607.65 578.55 600.30 324,861 +22.80(+3.95%)
Mar 05, 2014 570.00 584.10 561.00 577.50 300,317 +7.80(+1.37%)
Mar 04, 2014 554.40 572.85 554.25 569.70 198,623 +18.45(+3.35%)
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.