Ocwen Financial Corp (NY: OCN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	50.56	50.85	50.06	50.44	708,224	-0.03(-0.06%)
Aug 29, 2013	50.57	51.50	50.25	50.47	976,748	-0.11(-0.22%)
Aug 28, 2013	49.59	51.05	49.53	50.58	620,154	+0.78(+1.57%)
Aug 27, 2013	51.60	51.64	49.61	49.80	1,662,776	-2.26(-4.34%)
Aug 26, 2013	51.08	52.93	50.46	52.06	1,541,131	+1.09(+2.14%)
Aug 23, 2013	50.80	51.25	50.63	50.97	735,070	+0.31(+0.61%)
Aug 22, 2013	50.51	51.49	50.17	50.66	633,052	+0.20(+0.40%)
Aug 21, 2013	50.90	51.00	50.12	50.46	816,113	-0.50(-0.98%)
Aug 20, 2013	50.18	51.42	50.07	50.96	726,920	+0.77(+1.53%)
Aug 19, 2013	51.32	52.06	50.16	50.19	1,000,905	-1.23(-2.39%)
Aug 16, 2013	50.01	51.79	49.94	51.42	1,420,393	+1.19(+2.37%)
Aug 15, 2013	50.24	50.57	49.88	50.23	1,523,729	-0.71(-1.39%)
Aug 14, 2013	51.35	51.64	50.94	50.94	874,970	-0.41(-0.80%)
Aug 13, 2013	51.90	52.16	51.27	51.35	1,168,736	-0.40(-0.77%)
Aug 12, 2013	51.70	52.25	51.47	51.75	1,085,498	-0.15(-0.29%)
Aug 09, 2013	51.80	52.25	51.21	51.90	1,639,306	+0.10(+0.19%)
Aug 08, 2013	50.76	52.00	50.70	51.80	1,666,820	+1.29(+2.55%)
Aug 07, 2013	50.08	50.56	49.76	50.51	2,356,013	+0.27(+0.54%)
Aug 06, 2013	50.77	50.98	49.40	50.24	2,297,801	-0.19(-0.38%)
Aug 05, 2013	50.95	50.95	50.09	50.43	1,238,386	-0.59(-1.16%)
Aug 02, 2013	51.14	51.26	49.70	51.02	1,899,767	-0.09(-0.18%)
Aug 01, 2013	48.00	51.39	47.33	51.11	3,827,339	+3.49(+7.33%)
Jul 31, 2013	47.72	47.95	47.07	47.62	2,408,467	+0.07(+0.15%)
Jul 30, 2013	47.52	47.73	46.93	47.55	909,840	+0.41(+0.87%)
Jul 29, 2013	47.53	47.87	46.80	47.14	1,762,817	-0.38(-0.80%)
Jul 26, 2013	46.00	47.88	45.90	47.52	3,583,596	+1.45(+3.15%)
Jul 25, 2013	45.02	46.41	44.75	46.07	1,895,088	+1.17(+2.61%)
Jul 24, 2013	44.77	45.18	44.69	44.90	895,200	+0.22(+0.49%)
Jul 23, 2013	46.00	46.02	44.56	44.68	1,062,552	-1.01(-2.21%)
Jul 22, 2013	45.82	46.32	45.55	45.69	1,281,574	-0.11(-0.24%)
Jul 19, 2013	45.36	46.03	44.77	45.80	989,922	+0.30(+0.66%)
Jul 18, 2013	45.31	45.83	45.05	45.50	1,062,822	+0.20(+0.44%)
Jul 17, 2013	44.85	45.38	44.69	45.30	1,566,413	+0.37(+0.82%)
Jul 16, 2013	45.99	46.13	44.09	44.93	1,750,418	-0.97(-2.11%)
Jul 15, 2013	45.10	46.84	45.05	45.90	2,540,444	+0.72(+1.59%)
Jul 12, 2013	43.45	45.46	43.34	45.18	2,504,108	+1.90(+4.39%)
Jul 11, 2013	43.52	43.77	42.90	43.28	1,183,895	+0.30(+0.70%)
Jul 10, 2013	43.35	43.71	42.47	42.98	1,321,643	-0.28(-0.65%)
Jul 09, 2013	43.31	43.61	42.90	43.26	1,047,097	+0.39(+0.91%)
Jul 08, 2013	43.91	44.25	42.72	42.87	1,357,807	-0.87(-1.99%)
Jul 05, 2013	42.67	43.92	41.91	43.74	2,328,562	+1.38(+3.26%)
Jul 03, 2013	40.92	42.36	40.38	42.36	1,132,681	+1.21(+2.94%)
Jul 02, 2013	41.94	42.21	40.88	41.15	1,653,781	-0.82(-1.95%)
Jul 01, 2013	41.61	42.56	41.61	41.97	1,822,447	+0.75(+1.82%)
Jun 28, 2013	42.58	42.59	41.00	41.22	9,845,414	-1.25(-2.94%)
Jun 27, 2013	42.32	42.60	42.15	42.47	1,477,712	+0.55(+1.31%)
Jun 26, 2013	41.22	42.34	41.22	41.92	2,294,191	+0.96(+2.34%)
Jun 25, 2013	41.11	41.80	40.81	40.96	1,925,573	+0.31(+0.76%)
Jun 24, 2013	40.86	41.34	39.82	40.65	3,776,280	-0.86(-2.07%)
Jun 21, 2013	42.55	42.62	40.59	41.51	5,145,451	-0.83(-1.96%)
Jun 20, 2013	43.87	44.10	41.92	42.34	3,501,439	-2.30(-5.15%)
Jun 19, 2013	44.85	45.34	44.56	44.64	1,147,199	-0.48(-1.06%)
Jun 18, 2013	45.35	45.54	44.92	45.12	1,283,144	+0.27(+0.60%)
Jun 17, 2013	46.05	46.32	44.37	44.85	2,026,773	-0.74(-1.62%)
Jun 14, 2013	46.59	47.25	45.11	45.59	3,160,454	-0.15(-0.33%)
Jun 13, 2013	44.19	46.29	43.81	45.74	2,094,488	+1.58(+3.58%)
Jun 12, 2013	45.57	45.84	44.06	44.16	2,646,918	-1.20(-2.65%)
Jun 11, 2013	43.07	46.79	43.07	45.36	4,466,663	+1.50(+3.42%)
Jun 10, 2013	43.98	44.20	43.14	43.86	1,425,584	-0.06(-0.14%)
Jun 07, 2013	43.20	44.26	42.61	43.92	1,863,119	+0.97(+2.26%)
Jun 06, 2013	41.93	42.97	41.59	42.95	2,555,671	+0.84(+1.99%)
Jun 05, 2013	42.47	44.00	41.96	42.11	2,745,149	-0.65(-1.52%)
Jun 04, 2013	43.05	44.26	42.65	42.76	3,828,428	-0.23(-0.54%)