Всички / NYSE (CFD) / OCN.US

Ocwen Financial

$25.36

Днес

OCN

+0.40 (+1.58%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП

Stock

Борса:

NYSE (CFD)

Маржин:

20%

Ср. спред:

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Mar 28, 202325.640.190.74%25.4526.3725.08

Mar 27, 202325.24-1.00-3.96%26.2426.7325.16

Mar 24, 202325.140.512.03%24.6325.8324.25

Mar 23, 202324.36-1.75-7.18%26.1126.2124.30

Mar 22, 202324.72-0.39-1.58%25.1126.4124.72

Mar 21, 202324.71-0.68-2.75%25.3925.6624.39

Mar 20, 202323.69-0.23-0.97%23.9224.8323.43

Mar 17, 202323.16-2.06-8.89%25.2225.6922.78

Mar 16, 202324.840.682.74%24.1625.7122.87

Mar 15, 202323.79-3.17-13.32%26.9627.3423.46

Mar 14, 202325.77-2.90-11.25%28.6728.6725.65

Mar 13, 202327.08-2.12-7.83%29.2029.2827.00

Mar 10, 202328.70-1.54-5.37%30.2430.2427.77

Mar 09, 202328.77-1.27-4.41%30.0431.0128.73

Mar 08, 202329.76-0.20-0.67%29.9630.5729.19

Mar 07, 202329.45-2.77-9.41%32.2232.5329.39

Mar 06, 202331.75-0.50-1.57%32.2533.0131.41

Mar 03, 202331.52-0.39-1.24%31.9132.3930.91

Mar 02, 202330.97-0.33-1.07%31.3032.5530.62

Mar 01, 202330.96-2.25-7.27%33.2133.2130.57

Feb 28, 202333.33-3.47-10.41%36.8036.8030.65

Feb 27, 202336.44-0.39-1.07%36.8337.6736.33

Feb 24, 202336.550.200.55%36.3537.1035.98

Feb 23, 202336.40-0.45-1.24%36.8537.3135.71

Feb 22, 202336.15-0.13-0.36%36.2837.2635.63

Feb 21, 202335.65-0.82-2.30%36.4737.0635.08

Feb 17, 202336.10-0.58-1.61%36.6837.0535.34

Feb 16, 202336.14-0.99-2.74%37.1337.4235.68

Feb 15, 202336.56-0.40-1.09%36.9637.8136.27

Feb 14, 202336.56-0.26-0.71%36.8237.3935.93

Feb 13, 202336.350.260.72%36.0937.5335.83

Feb 10, 202335.830.090.25%35.7436.5535.58

Feb 09, 202335.59-0.31-0.87%35.9036.7535.22

Feb 08, 202335.50-0.61-1.72%36.1136.7434.85

Feb 07, 202335.640.180.51%35.4636.5534.84

Feb 06, 202335.12-1.30-3.70%36.4236.5234.95

Feb 03, 202335.92-0.84-2.34%36.7636.7635.32

Feb 02, 202335.45-0.88-2.48%36.3336.8835.45

Feb 01, 202335.84-0.32-0.89%36.1637.5135.41

Jan 31, 202336.201.554.28%34.6536.9634.65

Jan 30, 202334.18-0.45-1.32%34.6335.5633.64

Jan 27, 202334.340.491.43%33.8535.2133.79

Jan 26, 202333.51-0.84-2.51%34.3535.0833.39

Jan 25, 202333.48-1.41-4.21%34.8935.5233.35

Jan 24, 202334.33-2.11-6.15%36.4437.3134.33

Jan 23, 202335.77-1.10-3.08%36.8737.0435.77

Jan 20, 202335.940.581.61%35.3637.0235.20

Jan 19, 202335.04-0.12-0.34%35.1635.5234.55

Jan 18, 202334.81-0.21-0.60%35.0235.5233.67

Jan 17, 202334.94-0.02-0.06%34.9635.3933.92

Jan 13, 202333.96-0.35-1.03%34.3134.8533.86

Jan 12, 202334.37-1.10-3.20%35.4735.5434.07

Jan 11, 202334.660.280.81%34.3835.0133.97

Jan 10, 202333.340.782.34%32.5634.5032.33

Jan 09, 202332.15-1.24-3.86%33.3933.7732.15

Jan 06, 202332.10-0.31-0.97%32.4133.5532.10

Jan 05, 202331.93-0.42-1.32%32.3532.8831.84

Jan 04, 202332.01-0.16-0.50%32.1733.0131.77

Jan 03, 202331.410.150.48%31.2632.4330.59

Dec 30, 202230.73-0.67-2.18%31.4032.5030.64

Dec 29, 202231.21-0.10-0.32%31.3132.5931.11

Dec 28, 202230.93-1.25-4.04%32.1833.1830.79

Dec 27, 202231.58-0.61-1.93%32.1933.0231.38

Dec 23, 202231.64-0.37-1.17%32.0132.8231.35

Dec 22, 202231.41-0.86-2.74%32.2733.4131.18

Dec 21, 202231.94-0.48-1.50%32.4233.3631.67

Dec 20, 202231.62-0.23-0.73%31.8532.4431.10

Dec 19, 202231.73-1.21-3.81%32.9433.4831.44

Dec 16, 202232.21-1.16-3.60%33.3733.7231.42

Dec 15, 202232.62-1.29-3.95%33.9134.6032.20

Dec 14, 202233.18-1.03-3.10%34.2135.2433.00

Dec 13, 202233.25-2.56-7.70%35.8136.0832.40

Dec 12, 202233.48-0.80-2.39%34.2835.2633.14

Dec 09, 202233.57-1.87-5.57%35.4435.4833.19

Dec 08, 202233.63-1.64-4.88%35.2735.3733.29

Dec 07, 202233.40-1.54-4.61%34.9434.9433.25

Dec 06, 202233.15-2.14-6.46%35.2935.2932.48

Dec 05, 202233.21-3.47-10.45%36.6836.6832.81

Dec 02, 202235.00-1.66-4.74%36.6636.9934.78

Dec 01, 202235.20-0.88-2.50%36.0836.3134.18

Nov 30, 202233.93-2.05-6.04%35.9836.1433.28

Nov 29, 202234.19-1.45-4.24%35.6435.7534.15

Nov 28, 202234.38-1.41-4.10%35.7935.7934.35

Nov 25, 202234.780.140.40%34.6435.8934.64

Nov 23, 202234.23-0.45-1.31%34.6836.2233.91

Nov 22, 202234.11-0.55-1.61%34.6636.1133.85

Nov 21, 202233.84-0.28-0.83%34.1235.3633.30

Nov 18, 202233.28-1.85-5.56%35.1336.2733.11

Nov 17, 202233.88-0.98-2.89%34.8635.7732.84

Nov 16, 202234.25-1.08-3.15%35.3337.2133.60

Nov 15, 202234.82-1.44-4.14%36.2636.9134.42

Nov 14, 202235.29-0.45-1.28%35.7436.9335.29

Nov 11, 202235.59-1.04-2.92%36.6338.1335.47

Nov 10, 202235.39-2.17-6.13%37.5638.3535.16

Nov 09, 202234.92-1.93-5.53%36.8538.3334.91

Nov 08, 202236.03-1.17-3.25%37.2037.3935.60

Nov 07, 202236.57-1.59-4.35%38.1638.6036.26

Nov 04, 202237.14-0.02-0.05%37.1637.8635.44

Nov 03, 202234.531.283.71%33.2537.5432.19

Nov 02, 202230.08-1.84-6.12%31.9232.4729.70

Nov 01, 202230.57-1.62-5.30%32.1933.2929.97

Oct 31, 202231.510.200.63%31.3132.3630.93

Oct 28, 202230.920.672.17%30.2531.2429.60

Oct 27, 202229.68-0.38-1.28%30.0631.2429.44

Oct 26, 202229.01-0.60-2.07%29.6130.2028.72

Oct 25, 202228.66-1.21-4.22%29.8730.6428.53

Oct 24, 202229.36-0.71-2.42%30.0730.3928.64

Oct 21, 202228.550.010.04%28.5429.6228.18

Oct 20, 202227.86-0.35-1.26%28.2129.2827.19

Oct 19, 202227.47-2.55-9.28%30.0230.6827.18

Oct 18, 202229.460.842.85%28.6229.8127.76

Oct 17, 202227.32-0.55-2.01%27.8728.3026.72

Oct 14, 202226.36-1.41-5.35%27.7728.6426.31

Oct 13, 202226.780.592.20%26.1927.8325.27

Oct 12, 202225.77-0.49-1.90%26.2626.9125.45

Oct 11, 202225.650.973.78%24.6827.0324.11

Oct 10, 202224.38-1.39-5.70%25.7725.7723.93

Oct 07, 202224.16-0.47-1.95%24.6324.7623.43

Oct 06, 202223.79-1.66-6.98%25.4525.4523.73

Oct 05, 202224.39-0.73-2.99%25.1225.5023.94

Oct 04, 202224.710.180.73%24.5325.3524.23

Oct 03, 202223.52-0.63-2.68%24.1524.5022.95

Sep 30, 202223.35-1.42-6.08%24.7725.2023.25

Sep 29, 202223.56-1.84-7.81%25.4025.8123.20

Sep 28, 202224.94-0.97-3.89%25.9126.8124.90

Sep 27, 202225.39-0.88-3.47%26.2727.2725.15

Sep 26, 202225.28-1.98-7.83%27.2628.3025.28

Sep 23, 202226.82-0.46-1.72%27.2827.5925.31

Sep 22, 202226.40-2.67-10.11%29.0729.8426.39

Sep 21, 202228.46-0.80-2.81%29.2630.2728.33

Sep 20, 202228.37-1.63-5.75%30.0030.0828.11

Sep 19, 202229.230.933.18%28.3030.2128.00

Sep 16, 202227.75-1.22-4.40%28.9729.3127.56

Sep 15, 202228.420.010.04%28.4129.8127.80

Sep 14, 202228.090.210.75%27.8828.7627.26

Sep 13, 202226.98-0.58-2.15%27.5627.9926.54

Sep 12, 202227.260.130.48%27.1327.9326.45

Sep 09, 202226.560.140.53%26.4227.2226.17

Sep 08, 202225.740.060.23%25.6826.5825.29

Sep 07, 202225.600.732.85%24.8726.0324.31

Sep 06, 202224.33-2.40-9.86%26.7327.6924.30

Sep 02, 202226.13-1.22-4.67%27.3528.1526.10

Sep 01, 202226.12-0.48-1.84%26.6027.6025.90

Aug 31, 202226.23-2.14-8.16%28.3728.3726.16

Aug 30, 202228.34-1.58-5.58%29.9230.5928.21

Aug 29, 202229.27-0.75-2.56%30.0230.3029.11

Aug 26, 202229.56-0.90-3.04%30.4630.5829.33

Aug 25, 202229.92-0.53-1.77%30.4530.9829.78

Aug 24, 202230.21-0.05-0.17%30.2630.8729.79

Aug 23, 202229.70-0.03-0.10%29.7330.6729.32

Aug 22, 202229.10-1.33-4.57%30.4331.0228.73

Aug 19, 202229.85-0.66-2.21%30.5130.8029.66

Aug 18, 202230.07-0.17-0.57%30.2430.8129.79

Aug 17, 202229.76-0.69-2.32%30.4530.8029.00

Aug 16, 202229.49-0.76-2.58%30.2530.7729.21

Aug 15, 202229.74-0.39-1.31%30.1330.5228.71

Aug 12, 202229.490.110.37%29.3830.3529.18

Aug 11, 202229.09-0.66-2.27%29.7529.9029.04

Aug 10, 202228.93-0.09-0.31%29.0230.1128.68

Aug 09, 202227.86-0.90-3.23%28.7629.3027.65

Aug 08, 202228.66-0.01-0.03%28.6730.1728.65

Aug 05, 202228.31-0.40-1.41%28.7129.5827.56

Aug 04, 202228.12-8.05-28.63%36.1736.1726.93

Aug 03, 202235.24-0.31-0.88%35.5536.2635.12

Aug 02, 202234.96-0.73-2.09%35.6936.2534.71

Aug 01, 202235.170.270.77%34.9036.1234.12

Виж повече

Показаните данни са за периода Aug 01, 2022 - Mar 28, 2023.
Стойностите за промяната, цена при отваряне, затваряне, високите и ниските стойности се основават на дневната цена за покупка на OCN.