The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Ocwen Financial

  • OCN
  • NYSE
  • Financial Services
  • Latest 19.27
  • Currency US$
  • Change -0.24
  • Percent Change -1.23 %
  • Volume 2,758,554
  • Fri Oct 24, 2014 04:04 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 19.27 Last Trade: Oct 24, 2014
Date High Low Open Close Volume
Oct 24 19.79 19.25 19.45 19.27 2,758,554
Oct 23 19.98 18.95 19.13 19.51 7,081,381
Oct 22 20.12 19.00 19.65 19.04 15,492,286
Oct 21 26.50 18.57 26.48 21.48 23,268,561
Oct 20 26.29 25.32 25.42 26.26 1,033,440
Oct 17 25.78 25.12 25.36 25.52 1,934,755
Oct 16 25.19 23.88 23.91 25.07 1,567,516
Oct 15 24.67 22.75 23.19 24.40 1,464,344
Oct 14 23.89 22.94 22.96 23.46 1,787,218
Oct 13 23.62 22.86 23.23 22.88 2,090,322
Oct 10 24.06 23.10 23.90 23.12 2,414,353
Oct 9 25.05 23.87 24.82 24.02 2,724,770
Oct 8 24.96 24.35 24.83 24.88 2,073,341
Oct 7 25.41 24.72 25.35 24.76 1,943,230
Oct 6 26.22 25.30 26.02 25.46 2,183,599
Oct 3 26.37 25.85 26.04 26.08 1,072,936
Oct 2 25.86 24.87 25.50 25.74 2,008,569
Oct 1 26.18 25.32 26.07 25.50 3,139,257
Sep 30 26.68 25.98 26.60 26.18 2,040,232
Sep 29 26.72 26.43 26.43 26.59 1,207,555
Sep 26 26.94 26.53 26.72 26.65 967,071
Sep 25 26.92 26.31 26.85 26.51 1,768,119
Sep 24 27.07 26.42 27.07 26.92 2,097,178
Sep 23 27.63 27.10 27.53 27.12 1,909,546
Sep 22 28.14 27.48 27.86 27.59 1,995,249
Sep 19 29.27 27.89 29.08 28.04 3,445,769
Sep 18 28.98 28.28 28.43 28.91 2,854,210
Sep 17 28.64 27.60 27.60 28.37 2,694,152
Sep 16 27.76 27.22 27.33 27.50 2,013,736
Sep 15 27.90 27.05 27.78 27.45 2,942,016
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.