Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 29, 2020 12.00 12.03 10.82 11.09 165,293 -0.94(-7.80%)
May 28, 2020 11.25 13.34 11.18 12.03 165,295 +0.95(+8.57%)
May 27, 2020 11.00 11.10 10.50 11.08 58,966 +0.44(+4.12%)
May 26, 2020 10.43 11.24 10.20 10.64 72,277 +0.61(+6.04%)
May 22, 2020 10.34 10.35 9.562 10.03 63,433 -0.14(-1.34%)
May 21, 2020 10.38 10.41 9.750 10.17 79,158 +0.12(+1.21%)
May 20, 2020 9.450 10.49 9.450 10.05 95,650 +0.60(+6.32%)
May 19, 2020 9.900 10.35 9.300 9.450 103,114 -0.75(-7.35%)
May 18, 2020 9.488 10.50 9.152 10.20 168,884 +1.17(+12.99%)
May 15, 2020 8.850 9.448 8.252 9.027 71,186 +0.10(+1.09%)
May 14, 2020 8.175 9.370 7.950 8.930 86,481 +0.53(+6.30%)
May 13, 2020 9.000 9.150 7.950 8.400 119,089 -0.75(-8.20%)
May 12, 2020 10.05 10.20 9.000 9.150 116,591 -0.90(-8.96%)
May 11, 2020 10.20 11.25 9.600 10.05 239,747 -0.15(-1.49%)
May 08, 2020 7.500 11.55 6.630 10.20 940,126 +4.20(+70.02%)
May 07, 2020 5.495 6.000 5.438 6.000 80,160 +0.60(+11.02%)
May 06, 2020 5.702 6.119 5.295 5.404 104,668 -0.41(-7.07%)
May 05, 2020 6.000 6.300 5.798 5.816 97,754 -0.16(-2.73%)
May 04, 2020 6.150 6.160 5.551 5.979 67,153 -0.10(-1.58%)
May 01, 2020 6.300 6.360 5.723 6.075 60,173 -0.25(-3.96%)
Apr 30, 2020 6.300 6.899 6.080 6.325 66,140 -0.57(-8.33%)
Apr 29, 2020 7.050 7.470 6.603 6.900 87,669 +0.02(+0.22%)
Apr 28, 2020 6.450 7.050 6.136 6.885 132,767 +0.66(+10.60%)
Apr 27, 2020 6.000 6.300 5.550 6.225 95,187 +0.48(+8.27%)
Apr 24, 2020 6.150 6.150 5.623 5.750 82,226 -0.40(-6.51%)
Apr 23, 2020 6.150 6.450 5.550 6.150 79,968 +0.15(+2.50%)
Apr 22, 2020 6.600 6.750 5.700 6.000 119,585 -0.42(-6.48%)
Apr 21, 2020 5.700 6.900 5.700 6.415 129,801 +0.34(+5.58%)
Apr 20, 2020 6.450 6.745 6.000 6.077 62,718 -0.70(-10.36%)
Apr 17, 2020 6.300 7.050 6.000 6.779 157,940 +0.48(+7.60%)
Apr 16, 2020 6.150 6.150 5.550 6.300 96,414 +0.03(+0.50%)
Apr 15, 2020 6.349 7.253 5.550 6.269 138,366 -0.26(-3.98%)
Apr 14, 2020 7.335 7.335 6.316 6.528 93,553 -0.42(-6.00%)
Apr 13, 2020 8.250 8.250 6.466 6.945 113,298 -1.16(-14.28%)
Apr 09, 2020 6.600 8.250 6.600 8.101 273,066 +1.50(+22.72%)
Apr 08, 2020 6.000 6.601 6.000 6.601 75,138 +0.47(+7.60%)
Apr 07, 2020 6.600 7.050 6.009 6.135 117,977 +0.13(+2.25%)
Apr 06, 2020 5.250 6.600 4.950 6.000 177,036 +1.28(+27.19%)
Apr 03, 2020 6.002 6.002 4.216 4.718 251,493 -1.06(-18.35%)
Apr 02, 2020 6.452 6.732 4.800 5.778 120,371 -0.43(-6.87%)
Apr 01, 2020 7.050 7.050 6.150 6.204 85,011 -1.30(-17.28%)
Mar 31, 2020 7.950 8.175 6.900 7.500 131,375 -0.52(-6.44%)
Mar 30, 2020 8.271 8.700 7.516 8.016 111,164 -0.52(-6.08%)
Mar 27, 2020 10.50 10.50 7.952 8.535 219,446 -2.55(-23.02%)
Mar 26, 2020 9.527 12.74 9.150 11.09 626,713 +2.01(+22.20%)
Mar 25, 2020 8.851 10.19 8.700 9.073 134,104 +0.39(+4.53%)
Mar 24, 2020 9.375 11.25 7.617 8.681 130,705 -0.10(-1.11%)
Mar 23, 2020 7.500 10.35 7.351 8.778 136,107 +1.58(+21.92%)
Mar 20, 2020 7.350 10.50 7.200 7.200 418,166 -0.09(-1.25%)
Mar 19, 2020 8.250 8.550 6.750 7.292 182,768 +0.54(+8.02%)
Mar 18, 2020 11.40 12.15 6.000 6.750 137,238 -5.18(-43.40%)
Mar 17, 2020 11.85 12.12 11.10 11.93 108,668 +1.58(+15.22%)
Mar 16, 2020 15.45 15.45 10.34 10.35 144,361 -6.00(-36.70%)
Mar 13, 2020 14.51 16.35 14.51 16.35 112,473 +2.55(+18.48%)
Mar 12, 2020 14.25 15.75 13.66 13.80 137,553 -1.80(-11.54%)
Mar 11, 2020 16.50 17.55 15.00 15.60 94,457 -1.05(-6.31%)
Mar 10, 2020 15.15 17.25 14.70 16.65 112,341 +2.10(+14.43%)
Mar 09, 2020 15.75 15.75 12.00 14.55 100,674 -1.95(-11.82%)
Mar 06, 2020 16.35 16.95 15.75 16.50 87,633 +0.45(+2.80%)
Mar 05, 2020 17.40 18.15 15.90 16.05 107,228 -1.35(-7.76%)
Mar 04, 2020 18.60 19.20 17.10 17.40 156,722 -0.90(-4.92%)
Mar 03, 2020 19.20 19.20 17.70 18.30 79,196 -1.20(-6.15%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.