Italia markets closed

Ocwen Financial Corporation (OCN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,00+0,23 (+0,86%)
In data: 11:21AM EDT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202427,0027,0026,9027,0027,003.247
27 mar 202427,0027,0026,6126,7726,778.100
26 mar 202426,1226,3425,9326,1726,174.800
25 mar 202426,0026,6326,0026,1126,115.500
22 mar 202426,4026,4326,0226,1726,174.700
21 mar 202426,1026,9926,0426,5526,5519.300
20 mar 202424,2626,4623,7325,8125,8113.600
19 mar 202423,9524,5423,4423,8523,8515.600
18 mar 202423,5524,2223,4923,4923,4928.200
15 mar 202423,7825,0123,1523,4823,4842.000
14 mar 202424,7424,7424,0224,1124,1111.200
13 mar 202425,0025,1424,9624,9624,966.200
12 mar 202425,4225,4224,9324,9324,936.700
11 mar 202425,0925,2824,9224,9224,924.800
08 mar 202425,5925,5924,9224,9624,969.500
07 mar 202425,3025,4825,0625,2525,255.400
06 mar 202425,3125,6525,3125,4025,406.100
05 mar 202425,2525,7625,2525,4225,428.000
04 mar 202425,9926,4925,5125,5125,5111.800
01 mar 202425,9226,1025,7226,1026,105.500
29 feb 202426,5326,5325,3126,0826,0811.800
28 feb 202426,3227,0826,0126,0426,046.200
27 feb 202428,3028,3025,8826,5826,5816.800
26 feb 202428,7728,7827,5728,3228,3212.200
23 feb 202428,3028,3028,2228,2928,293.500
22 feb 202428,0528,7227,5828,3128,3112.300
21 feb 202427,8928,3127,7928,2028,2010.000
20 feb 202428,1628,7726,8227,6427,6412.500
16 feb 202428,7929,1628,2928,5428,5410.300
15 feb 202426,9129,0626,9128,9828,9817.700
14 feb 202425,8027,3425,0227,1427,1416.100
13 feb 202427,9128,1825,1225,8225,8222.200
12 feb 202429,3030,0028,5328,8028,8029.200
09 feb 202428,7429,8028,3929,6929,6910.300
08 feb 202428,5928,7728,4428,5728,576.800
07 feb 202428,6629,2328,6628,7728,776.100
06 feb 202429,4029,4028,8028,8028,804.800
05 feb 202428,5629,7827,7629,3829,3824.000
02 feb 202428,9529,0228,4028,8228,827.300
01 feb 202428,2429,3727,4829,2429,2413.000
31 gen 202430,0030,0028,9328,9328,9319.600
30 gen 202429,9029,9829,7329,8029,8011.100
29 gen 202429,3329,8929,3329,8729,875.200
26 gen 202429,9029,9229,2929,5929,596.500
25 gen 202429,9729,9729,3129,6829,686.100
24 gen 202429,9329,9329,3029,6729,675.100
23 gen 202430,3530,3529,5529,6229,6213.700
22 gen 202429,8230,9529,8230,1330,1315.500
19 gen 202429,0729,4928,4229,4929,4914.200
18 gen 202428,9829,4228,5228,8328,8313.700
17 gen 202427,9829,1227,9828,6228,629.300
16 gen 202428,1128,6328,1128,3828,385.500
12 gen 202429,0829,1328,2528,6728,6713.000
11 gen 202428,1829,1128,1828,6128,6112.100
10 gen 202428,6530,0028,1328,3828,3812.500
09 gen 202428,8829,7228,5228,9028,9011.400
08 gen 202430,8130,8129,0229,3129,3124.700
05 gen 202430,1531,1730,0130,4030,4044.000
04 gen 202430,9631,1330,1630,3030,3012.700
03 gen 202431,4931,9630,4330,7630,7618.500
02 gen 202430,4431,6530,1531,5231,5227.400
29 dic 202330,9731,1730,4130,7630,7611.200
28 dic 202331,0031,9331,0031,3731,3715.700
27 dic 202330,6831,3830,6831,2231,2215.400
26 dic 202330,2831,2530,0030,9330,9315.100
22 dic 202330,0030,6129,9230,3630,3619.200
21 dic 202329,2930,0029,2929,9529,9512.900
20 dic 202329,9830,2529,4229,6829,6820.500
19 dic 202329,1229,8029,1029,6829,6821.700
18 dic 202328,7829,4228,3028,8328,8317.200
15 dic 202328,1429,1628,1328,8128,8166.500
14 dic 202327,5228,2527,1028,1428,1444.500
13 dic 202326,1127,0925,2726,9426,9476.100
12 dic 202325,9626,2425,4926,2426,2418.400
11 dic 202326,0426,4025,8525,9925,9924.300
08 dic 202326,5127,1625,5626,3926,3913.000
07 dic 202326,6527,4526,6526,8726,8715.700
06 dic 202327,2527,9026,7026,9526,9521.400
05 dic 202327,3427,7526,7527,4427,4421.000
04 dic 202326,9227,6426,9227,2127,2118.000
01 dic 202326,0326,7525,8926,5726,5717.900
30 nov 202325,0726,0925,0725,8325,8310.700
29 nov 202326,5226,6125,9726,1026,109.600
28 nov 202326,9027,0125,7826,1426,148.900
27 nov 202326,7727,0026,3026,6926,698.900
24 nov 202326,6527,1526,6527,0227,0212.500
22 nov 202326,7426,9726,4126,7026,7012.200
21 nov 202326,8026,9726,6626,6726,676.800
20 nov 202326,7526,9026,5226,6926,6912.000
17 nov 202326,4526,7526,0526,6926,6920.200
16 nov 202325,8326,3425,7526,0026,0014.800
15 nov 202326,0026,5725,7526,2426,2423.000
14 nov 202324,7526,5424,7526,2626,2633.700
13 nov 202323,6624,7023,5224,3924,3918.800
10 nov 202324,0024,1823,5123,9823,9816.200
09 nov 202323,3524,0022,4023,6923,6917.100
08 nov 202323,2023,8022,6623,4023,4022.400
07 nov 202324,9425,2621,7023,5223,5219.200
06 nov 202326,2526,2523,9023,9223,9219.200
03 nov 202325,0725,5524,9725,2025,2012.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...