OCN stock overview

Ocwen Financial Corp

OCN IPO: 1996-09-25
36.03 (+1.01%)
234M market cap
6,650 trading days in total
OCN Latest trading day: 2023-02-23

NYSE
Finance
Finance: Consumer Services
Mr. Glen Messina
5,200 full-time employees
West Palm Beach, FLORIDA

OCN stock Buy and Hold Potential More info

INVESTMENT at 1996-09-25 open

OCN open price was $89.23

1,000.00

Click to edit

HOLDING TIME

6649 trading days

26 years 157 days

TODAY'S WORTH — including dividends (7)

As of 2023-02-23 close price ($36.03)

433.49

Click to edit

ROI: -56.65% (0.43x) – ANNU: -3.11% (0.97x)

OCN Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	7	1.44%	reintroduced	1999-08-26

OCN Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	3321500 1500 shares on 1996-09-25 332 shares on 2023-02-23	3	1	2020-08-14On 2020-08-14 split factor was 1:15

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

OCN Latest trading days

This table contains the list of 500 latest trading days of OCN.
Trading dates ranges from 2021-03-04 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		30.01	0.01	0.10	2,180,555	30.01	30.65	29.37	4.34	0.04	0.06
6650	2023-02-23	36.03	0.19	0.53	16,792	35.56	36.20	35.45	2.11	1.32	0.00
6649	2023-02-22	35.84	0.39	1.10	30,029	35.34	36.50	35.23	3.59	1.41	-0.78
6648	2023-02-21	35.45	0.36	-1.01	17,012	35.48	35.55	35.00	1.55	-0.08	-0.31
6647	2023-02-17	35.81	0.05	-0.14	17,990	35.51	36.00	35.14	2.42	0.84	-0.92
6646	2023-02-16	35.86	0.21	-0.58	14,459	35.80	36.27	35.46	2.26	0.17	-0.98
6645	2023-02-15	36.07	0.19	-0.52	21,582	36.18	36.60	36.06	1.49	-0.30	-0.75
6644	2023-02-14	36.26	0.04	0.11	23,126	36.14	36.63	35.57	2.93	0.33	-0.22
6643	2023-02-13	36.22	0.67	1.88	31,295	35.76	36.49	35.51	2.74	1.29	-0.22
6642	2023-02-10	35.55	0.48	1.37	30,325	35.82	35.82	35.26	1.56	-0.75	0.59
6641	2023-02-09	35.07	0.15	-0.43	29,357	35.04	35.80	35.00	2.28	0.09	2.14
6640	2023-02-08	35.22	0.15	-0.42	19,977	35.91	35.91	34.61	3.62	-1.92	-0.51
6639	2023-02-07	35.37	0.67	1.93	32,104	35.65	35.65	34.61	2.92	-0.79	1.53
6638	2023-02-06	34.70	1.08	-3.02	42,367	36.00	36.15	34.43	4.78	-3.61	2.74
6637	2023-02-03	35.78	0.39	1.10	14,472	35.14	36.05	34.76	3.67	1.82	0.61
6636	2023-02-02	35.39	0.05	0.14	24,695	35.34	36.00	35.07	2.63	0.14	-0.71
6635	2023-02-01	35.34	0.66	-1.83	43,956	35.58	36.95	35.19	4.95	-0.67	0.00
6634	2023-01-31	36.00	2.06	6.07	49,979	34.44	36.00	33.45	7.40	4.53	-1.17
6633	2023-01-30	33.94	0.05	-0.15	23,103	33.51	34.50	33.00	4.48	1.28	1.47
6632	2023-01-27	33.99	0.69	2.07	12,039	33.90	34.14	33.20	2.77	0.27	-1.41
6631	2023-01-26	33.30	0.17	-0.51	15,662	34.23	34.23	32.90	3.89	-2.72	1.80
6630	2023-01-25	33.47	0.82	-2.39	20,330	33.85	34.11	32.91	3.55	-1.12	2.27
6629	2023-01-24	34.29	1.44	-4.03	17,273	36.08	36.08	34.16	5.32	-4.96	-1.28
6628	2023-01-23	35.73	0.20	-0.56	24,811	36.48	36.53	35.64	2.44	-2.06	0.98
6627	2023-01-20	35.93	0.97	2.77	37,497	35.00	36.60	35.00	4.57	2.66	1.53
6626	2023-01-19	34.96	0.41	1.19	32,645	34.36	34.96	34.20	2.21	1.75	0.11
6625	2023-01-18	34.55	0.07	-0.20	50,143	34.82	34.82	33.57	3.59	-0.78	-0.55
6624	2023-01-17	34.62	0.73	2.15	33,892	33.69	34.64	33.36	3.80	2.76	0.58
6623	2023-01-13	33.89	0.22	0.65	12,876	33.34	34.08	32.62	4.38	1.65	-0.59
6622	2023-01-12	33.67	0.71	-2.07	14,674	33.93	34.59	33.67	2.71	-0.77	-0.98
6621	2023-01-11	34.38	1.30	3.93	20,743	33.50	34.51	33.47	3.10	2.63	-1.31
6620	2023-01-10	33.08	1.12	3.50	28,491	32.23	33.72	31.89	5.68	2.64	1.27
6619	2023-01-09	31.96	0.27	-0.84	17,042	32.13	32.75	31.96	2.46	-0.53	0.84
6618	2023-01-06	32.23	0.65	2.06	9,575	31.80	32.61	31.80	2.55	1.35	-0.31
6617	2023-01-05	31.58	0.25	-0.79	10,279	31.60	32.02	31.28	2.34	-0.06	0.70
6616	2023-01-04	31.83	0.75	2.41	13,706	31.55	32.39	31.15	3.93	0.89	-0.72
6615	2023-01-03	31.08	0.50	1.64	21,099	30.51	31.61	30.45	3.80	1.87	1.51
6614	2022-12-30	30.58	0.23	-0.75	17,480	30.95	30.95	30.19	2.46	-1.20	-0.23
6613	2022-12-29	30.81	0.35	1.15	13,173	30.92	31.46	30.64	2.65	-0.36	0.45
6612	2022-12-28	30.46	0.84	-2.68	16,973	31.54	31.68	30.46	3.87	-3.42	1.51
6611	2022-12-27	31.30	0.12	-0.38	12,587	31.36	31.44	30.81	2.01	-0.19	0.77
6610	2022-12-23	31.42	0.07	0.22	12,686	30.62	31.93	30.62	4.28	2.61	-0.19
6609	2022-12-22	31.35	0.37	-1.17	11,865	31.62	31.99	30.77	3.86	-0.85	-2.33
6608	2022-12-21	31.72	0.16	0.51	19,851	31.74	32.31	31.42	2.80	-0.06	-0.32
6607	2022-12-20	31.56	0.10	-0.32	20,427	31.30	31.58	30.98	1.92	0.83	0.57
6606	2022-12-19	31.66	0.19	-0.60	20,474	31.96	32.18	31.22	3.00	-0.94	-1.14
6605	2022-12-16	31.85	0.63	-1.94	82,876	31.84	32.20	31.00	3.77	0.03	0.35
6604	2022-12-15	32.48	0.61	-1.84	29,459	32.69	32.71	31.84	2.66	-0.64	-1.97
6603	2022-12-14	33.09	0.12	-0.36	21,110	32.97	33.47	32.69	2.37	0.36	-1.21
6602	2022-12-13	33.21	0.09	-0.27	32,471	33.76	34.08	32.26	5.39	-1.63	-0.72
6601	2022-12-12	33.30	0.19	-0.57	31,897	33.64	33.64	33.00	1.90	-1.01	1.38
6600	2022-12-09	33.49	0.01	0.03	33,963	33.60	33.79	32.68	3.30	-0.33	0.45
6599	2022-12-08	33.48	0.33	1.00	18,341	33.37	33.91	33.21	2.10	0.33	0.36
6598	2022-12-07	33.15	0.26	0.79	44,605	32.90	33.46	32.47	3.01	0.76	0.66
6597	2022-12-06	32.89	0.17	-0.51	30,489	33.20	33.39	31.92	4.43	-0.93	0.03
6596	2022-12-05	33.06	1.67	-4.81	23,902	34.64	34.64	32.65	5.74	-4.56	0.42
6595	2022-12-02	34.73	0.21	-0.60	23,392	34.95	35.18	34.40	2.23	-0.63	-0.26
6594	2022-12-01	34.94	1.20	3.56	29,857	34.13	35.61	33.75	5.45	2.37	0.03
6593	2022-11-30	33.74	0.27	-0.79	26,406	33.95	34.10	33.02	3.18	-0.62	1.16
6592	2022-11-29	34.01	0.14	-0.41	19,781	34.50	34.52	33.87	1.88	-1.42	-0.18
6591	2022-11-28	34.15	0.50	-1.44	44,943	34.47	34.82	34.03	2.29	-0.93	1.02
6590	2022-11-25	34.65	0.68	2.00	3,428	33.97	34.68	33.97	2.09	2.00	-0.52
6589	2022-11-23	33.97	0.02	-0.06	12,133	34.06	34.33	33.67	1.94	-0.26	0.00
6588	2022-11-22	33.99	0.43	1.28	12,084	34.04	34.15	33.29	2.53	-0.15	0.21
6587	2022-11-21	33.56	0.38	1.15	95,525	33.26	34.16	33.03	3.40	0.90	1.43
6586	2022-11-18	33.18	0.48	-1.43	19,863	33.50	33.65	32.80	2.54	-0.96	0.24
6585	2022-11-17	33.66	0.45	-1.32	35,357	34.34	34.34	32.35	5.79	-1.98	-0.48
6584	2022-11-16	34.11	0.64	-1.84	21,255	34.32	34.35	33.25	3.21	-0.61	0.67
6583	2022-11-15	34.75	0.49	-1.39	88,704	35.81	36.00	34.15	5.17	-2.96	-1.24
6582	2022-11-14	35.24	0.30	-0.84	33,436	35.54	36.31	35.13	3.32	-0.84	1.62
6581	2022-11-11	35.54	0.19	0.54	22,541	35.35	35.98	35.35	1.78	0.54	0.00
6580	2022-11-10	35.35	0.47	1.35	28,701	35.91	36.33	34.88	4.04	-1.56	0.00
6579	2022-11-09	34.88	1.12	-3.11	20,237	36.01	36.18	34.86	3.67	-3.14	2.95
6578	2022-11-08	36.00	0.30	-0.83	46,179	36.00	36.50	34.96	4.28	0.00	0.03
6577	2022-11-07	36.30	0.75	-2.02	64,305	36.50	37.01	35.99	2.79	-0.55	-0.83
6576	2022-11-04	37.05	2.55	7.39	57,414	35.27	37.17	35.07	5.95	5.05	-1.48
6575	2022-11-03	34.50	4.69	15.73	139,479	31.50	36.41	31.50	15.59	9.52	2.23
6574	2022-11-02	29.81	0.57	-1.88	34,930	30.25	30.48	29.51	3.21	-1.45	5.67
6573	2022-11-01	30.38	0.86	-2.75	65,923	31.80	32.01	29.76	7.08	-4.47	-0.43
6572	2022-10-31	31.24	0.35	1.13	47,386	30.67	32.00	30.67	4.34	1.86	1.79
6571	2022-10-28	30.89	1.48	5.03	73,416	29.51	31.00	29.03	6.68	4.68	-0.71
6570	2022-10-27	29.41	0.41	1.41	47,158	29.30	30.39	29.28	3.79	0.38	0.34
6569	2022-10-26	29.00	0.38	1.33	34,241	28.92	29.18	28.53	2.25	0.28	1.03
6568	2022-10-25	28.62	0.58	-1.99	65,633	29.04	29.04	28.34	2.41	-1.45	1.05
6567	2022-10-24	29.20	0.71	2.49	38,238	28.63	29.35	28.32	3.60	1.99	-0.55
6566	2022-10-21	28.49	0.70	2.52	37,848	27.62	28.77	27.62	4.16	3.15	0.49
6565	2022-10-20	27.79	0.42	1.53	45,089	27.00	27.83	27.00	3.07	2.93	-0.61
6564	2022-10-19	27.37	2.03	-6.90	61,465	28.93	28.93	26.95	6.84	-5.39	-1.35
6563	2022-10-18	29.40	2.25	8.29	74,503	27.40	29.40	27.40	7.30	7.30	-1.60
6562	2022-10-17	27.15	0.77	2.92	56,233	26.70	27.35	26.56	2.96	1.69	0.92
6561	2022-10-14	26.38	0.45	-1.68	55,506	26.61	27.63	26.19	5.41	-0.86	1.21
6560	2022-10-13	26.83	1.10	4.28	46,164	24.99	27.23	24.74	9.96	7.36	-0.82
6559	2022-10-12	25.73	0.13	0.51	50,883	25.38	26.22	25.12	4.33	1.38	-2.88
6558	2022-10-11	25.60	1.37	5.65	68,112	24.12	26.31	23.34	12.31	6.14	-0.86
6557	2022-10-10	24.23	0.25	1.04	44,324	23.87	24.86	23.66	5.03	1.51	-0.45
6556	2022-10-07	23.98	0.23	0.97	52,504	23.43	24.15	23.07	4.61	2.35	-0.46
6555	2022-10-06	23.75	0.58	-2.38	40,553	24.04	24.16	23.50	2.75	-1.21	-1.35
6554	2022-10-05	24.33	0.29	-1.18	25,286	23.58	24.61	23.58	4.37	3.18	-1.19
6553	2022-10-04	24.62	1.19	5.08	88,350	23.87	24.87	23.87	4.19	3.14	-4.22
6552	2022-10-03	23.43	0.16	0.69	59,954	23.06	24.01	22.65	5.90	1.60	1.88
6551	2022-09-30	23.27	0.16	-0.68	54,530	23.30	24.05	23.16	3.82	-0.13	-0.90
6550	2022-09-29	23.43	1.48	-5.94	79,905	24.51	24.59	23.05	6.28	-4.41	-0.55
6549	2022-09-28	24.91	0.39	-1.54	54,518	25.28	25.83	24.89	3.72	-1.46	-1.61
6548	2022-09-27	25.30	0.06	0.24	63,925	25.66	25.66	25.01	2.53	-1.40	-0.08
6547	2022-09-26	25.24	1.48	-5.54	83,599	26.71	27.19	25.08	7.90	-5.50	1.66
6546	2022-09-23	26.72	0.40	1.52	64,786	26.25	26.77	25.05	6.55	1.79	-0.04
6545	2022-09-22	26.32	2.13	-7.49	99,739	28.26	28.80	26.22	9.13	-6.86	-0.27
6544	2022-09-21	28.45	0.20	0.71	58,785	28.39	29.65	28.16	5.25	0.21	-0.67
6543	2022-09-20	28.25	0.95	-3.25	99,560	28.27	28.95	27.82	4.00	-0.07	0.50
6542	2022-09-19	29.20	1.46	5.26	79,276	27.30	29.39	27.30	7.66	6.96	-3.18
6541	2022-09-16	27.74	0.63	-2.22	156,467	28.02	28.28	27.35	3.32	-1.00	-1.59
6540	2022-09-15	28.37	0.46	1.65	89,939	27.51	28.94	27.23	6.22	3.13	-1.23
6539	2022-09-14	27.91	0.94	3.49	91,948	26.57	28.26	26.57	6.36	5.04	-1.43
6538	2022-09-13	26.97	0.24	-0.88	57,208	26.65	27.24	26.40	3.15	1.20	-1.48
6537	2022-09-12	27.21	0.71	2.68	104,023	26.63	27.38	26.20	4.43	2.18	-2.06
6536	2022-09-09	26.50	0.80	3.11	71,262	25.98	26.59	25.82	2.96	2.00	0.49
6535	2022-09-08	25.70	0.24	0.94	60,657	25.17	26.17	24.87	5.16	2.11	1.09
6534	2022-09-07	25.46	1.20	4.95	63,032	24.31	25.61	24.17	5.92	4.73	-1.14
6533	2022-09-06	24.26	1.88	-7.19	80,711	26.31	26.31	24.08	8.48	-7.79	0.21
6532	2022-09-02	26.14	0.00	0.00	81,312	26.62	26.79	25.89	3.38	-1.80	0.65
6531	2022-09-01	26.14	0.04	-0.15	76,031	26.26	26.47	25.67	3.05	-0.46	1.84
6530	2022-08-31	26.18	2.06	-7.29	88,413	26.99	27.30	26.04	4.67	-3.00	0.31
6529	2022-08-30	28.24	0.75	-2.59	62,791	29.04	30.04	28.05	6.85	-2.75	-4.43
6528	2022-08-29	28.99	0.41	-1.39	42,748	29.42	29.83	28.82	3.43	-1.46	0.17
6527	2022-08-26	29.40	0.49	-1.64	32,229	29.56	29.97	29.11	2.91	-0.54	0.07
6526	2022-08-25	29.89	0.26	-0.86	60,094	30.20	30.31	29.55	2.52	-1.03	-1.10
6525	2022-08-24	30.15	0.48	1.62	49,100	29.47	30.15	29.47	2.31	2.31	0.17
6524	2022-08-23	29.67	0.62	2.13	51,916	28.90	29.90	28.90	3.46	2.66	-0.67
6523	2022-08-22	29.05	0.75	-2.52	44,269	29.20	29.38	28.57	2.77	-0.51	-0.52
6522	2022-08-19	29.80	0.30	-1.00	64,916	29.88	30.09	29.43	2.21	-0.27	-2.01
6521	2022-08-18	30.10	0.38	1.28	93,964	29.86	30.10	29.63	1.57	0.80	-0.73
6520	2022-08-17	29.72	0.39	1.33	60,154	29.03	30.26	28.87	4.79	2.38	0.47
6519	2022-08-16	29.33	0.37	-1.25	52,480	29.71	30.05	29.18	2.93	-1.28	-1.02
6518	2022-08-15	29.70	0.24	0.81	60,394	29.26	29.95	28.62	4.55	1.50	0.03
6517	2022-08-12	29.46	0.39	1.34	48,286	29.25	29.46	28.96	1.71	0.72	-0.68
6516	2022-08-11	29.07	0.26	0.90	66,644	28.83	29.56	28.83	2.53	0.83	0.62
6515	2022-08-10	28.81	1.11	4.01	99,527	28.31	29.80	28.31	5.26	1.77	0.07
6514	2022-08-09	27.70	0.93	-3.25	86,739	28.50	28.50	27.62	3.09	-2.81	2.20
6513	2022-08-08	28.63	0.45	1.60	104,777	28.33	29.47	28.15	4.66	1.06	-0.45
6512	2022-08-05	28.18	0.03	0.11	136,137	27.75	28.95	27.50	5.23	1.55	0.53
6511	2022-08-04	28.15	7.06	-20.05	302,397	35.00	35.00	26.73	23.63	-19.57	-1.42
6510	2022-08-03	35.21	0.31	0.89	100,707	34.94	35.75	34.94	2.32	0.77	-0.60
6509	2022-08-02	34.90	0.22	-0.63	68,358	34.89	35.34	34.47	2.49	0.03	0.11
6508	2022-08-01	35.12	0.82	2.39	118,333	34.12	35.79	33.78	5.89	2.93	-0.65
6507	2022-07-29	34.30	0.33	-0.95	101,409	34.61	34.95	34.29	1.91	-0.90	-0.52
6506	2022-07-28	34.63	1.23	3.68	67,753	33.66	34.72	33.47	3.71	2.88	-0.06
6505	2022-07-27	33.40	0.14	0.42	72,748	33.53	33.95	33.24	2.12	-0.39	0.78
6504	2022-07-26	33.26	0.52	-1.54	74,400	33.74	33.98	33.11	2.58	-1.42	0.81
6503	2022-07-25	33.78	0.27	0.81	63,879	33.77	33.94	33.29	1.92	0.03	-0.12
6502	2022-07-22	33.51	0.30	0.90	80,605	33.47	34.10	33.25	2.54	0.12	0.78
6501	2022-07-21	33.21	0.46	1.40	86,246	32.93	33.46	32.65	2.46	0.85	0.78
6500	2022-07-20	32.75	0.25	0.77	76,737	32.60	32.85	32.25	1.84	0.46	0.55
6499	2022-07-19	32.50	1.30	4.17	114,551	31.55	32.79	31.42	4.34	3.01	0.31
6498	2022-07-18	31.20	0.64	2.09	115,341	30.75	31.51	30.59	2.99	1.46	1.12
6497	2022-07-15	30.56	1.79	6.22	101,416	29.16	30.94	29.15	6.14	4.80	0.62
6496	2022-07-14	28.77	0.35	-1.20	53,964	28.69	29.27	28.39	3.07	0.28	1.36
6495	2022-07-13	29.12	0.46	1.61	65,418	28.08	29.39	28.08	4.67	3.70	-1.48
6494	2022-07-12	28.66	0.43	1.52	117,085	28.08	29.15	28.08	3.81	2.07	-2.02
6493	2022-07-11	28.23	0.75	-2.59	67,202	28.82	29.26	28.12	3.96	-2.05	-0.53
6492	2022-07-08	28.98	0.76	2.69	88,507	28.32	29.46	28.12	4.73	2.33	-0.55
6491	2022-07-07	28.22	1.49	5.57	117,894	27.12	28.90	27.12	6.56	4.06	0.35
6490	2022-07-06	26.73	0.72	-2.62	83,496	27.19	27.64	26.44	4.41	-1.69	1.46
6489	2022-07-05	27.45	0.04	-0.15	126,445	26.87	27.81	26.47	4.99	2.16	-0.95
6488	2022-07-01	27.49	0.09	0.33	104,487	27.43	27.87	26.85	3.72	0.22	-2.26
6487	2022-06-30	27.40	0.15	-0.54	84,451	26.88	27.88	25.90	7.37	1.93	0.11
6486	2022-06-29	27.55	0.85	3.18	85,709	26.62	27.59	25.92	6.27	3.49	-2.43
6485	2022-06-28	26.70	0.20	0.75	91,123	27.02	27.42	26.64	2.89	-1.18	-0.30
6484	2022-06-27	26.50	0.56	2.16	113,929	26.23	27.66	26.15	5.76	1.03	1.96
6483	2022-06-24	25.94	1.17	4.72	928,890	24.72	27.20	24.45	11.12	4.94	1.12
6482	2022-06-23	24.77	1.05	4.43	86,842	23.71	24.85	23.67	4.98	4.47	-0.20
6481	2022-06-22	23.72	0.22	0.94	103,102	23.33	23.81	22.77	4.46	1.67	-0.04
6480	2022-06-21	23.50	0.57	2.49	175,226	23.33	24.26	22.96	5.57	0.73	-0.72
6479	2022-06-17	22.93	0.06	-0.26	91,965	23.23	23.23	22.25	4.22	-1.29	1.74
6478	2022-06-16	22.99	2.02	-8.08	229,754	24.37	24.53	22.69	7.55	-5.66	1.04
6477	2022-06-15	25.01	0.12	0.48	58,038	25.12	25.22	24.57	2.59	-0.44	-2.56
6476	2022-06-14	24.89	0.64	2.64	42,763	24.25	24.93	24.24	2.85	2.64	0.92
6475	2022-06-13	24.25	2.55	-9.51	132,157	26.05	26.13	24.04	8.02	-6.91	0.00
6474	2022-06-10	26.80	1.30	-4.63	49,858	27.58	27.83	26.51	4.79	-2.83	-2.80
6473	2022-06-09	28.10	0.46	-1.61	58,850	28.30	28.65	27.99	2.33	-0.71	-1.85
6472	2022-06-08	28.56	0.44	-1.52	51,767	28.83	28.83	27.57	4.37	-0.94	-0.91
6471	2022-06-07	29.00	0.17	0.59	80,128	28.40	29.00	28.40	2.11	2.11	-0.59
6470	2022-06-06	28.83	0.44	-1.50	106,620	29.14	29.69	28.68	3.47	-1.06	-1.49
6469	2022-06-03	29.27	0.61	2.13	88,360	28.45	29.50	28.37	3.97	2.88	-0.44
6468	2022-06-02	28.66	0.16	0.56	83,883	28.81	29.16	27.49	5.80	-0.52	-0.73
6467	2022-06-01	28.50	0.52	1.86	96,141	27.87	28.84	27.15	6.06	2.26	1.09
6466	2022-05-31	27.98	1.56	5.90	118,487	26.58	28.50	26.58	7.22	5.27	-0.39
6465	2022-05-27	26.42	0.48	-1.78	72,761	27.03	27.35	26.15	4.44	-2.26	0.61
6464	2022-05-26	26.90	1.72	6.83	99,772	25.76	26.96	25.59	5.32	4.43	0.48
6463	2022-05-25	25.18	0.06	-0.24	64,721	25.09	25.40	24.88	2.07	0.36	2.30
6462	2022-05-24	25.24	0.68	-2.62	59,739	26.18	26.18	24.76	5.42	-3.59	-0.59
6461	2022-05-23	25.92	2.81	12.16	141,240	23.99	26.10	23.84	9.42	8.05	1.00
6460	2022-05-20	23.11	0.14	0.61	45,117	23.34	23.34	22.50	3.60	-0.99	3.81
6459	2022-05-19	22.97	0.02	0.09	59,617	22.61	23.68	22.61	4.73	1.59	1.61
6458	2022-05-18	22.95	0.60	2.68	67,299	22.00	23.23	21.78	6.59	4.32	-1.48
6457	2022-05-17	22.35	0.52	2.38	54,093	22.31	22.61	22.13	2.15	0.18	-1.57
6456	2022-05-16	21.83	0.71	-3.15	46,478	22.62	22.78	21.68	4.86	-3.49	2.20
6455	2022-05-13	22.54	0.74	3.39	75,534	21.82	22.59	21.66	4.26	3.30	0.35
6454	2022-05-12	21.80	0.19	0.88	78,225	21.30	21.89	20.51	6.48	2.35	0.09
6453	2022-05-11	21.61	1.19	-5.22	67,727	22.58	22.90	21.33	6.95	-4.30	-1.43
6452	2022-05-10	22.80	0.27	1.20	96,520	22.82	23.34	21.94	6.13	-0.09	-0.96
6451	2022-05-09	22.53	1.20	-5.06	86,349	23.18	23.29	21.86	6.17	-2.80	1.29
6450	2022-05-06	23.73	0.86	3.76	108,393	22.57	23.84	22.12	7.62	5.14	-2.32
6449	2022-05-05	22.87	0.81	3.67	170,847	22.54	22.93	21.36	6.97	1.46	-1.31
6448	2022-05-04	22.06	0.37	1.71	128,260	21.66	22.10	20.73	6.33	1.85	2.18
6447	2022-05-03	21.69	1.46	7.22	180,112	20.48	21.97	20.46	7.37	5.91	-0.14
6446	2022-05-02	20.23	0.57	-2.74	103,492	20.59	20.78	19.66	5.44	-1.75	1.24
6445	2022-04-29	20.80	0.53	-2.48	191,459	20.90	22.13	20.80	6.36	-0.48	-1.01
6444	2022-04-28	21.33	3.34	18.57	395,353	21.00	21.95	20.02	9.19	1.57	-2.02
6443	2022-04-27	17.99	0.27	-1.48	84,862	18.11	18.35	17.76	3.26	-0.66	16.73
6442	2022-04-26	18.26	0.30	-1.62	106,267	18.45	18.46	17.87	3.20	-1.03	-0.82
6441	2022-04-25	18.56	0.27	-1.43	70,210	18.65	18.88	18.22	3.54	-0.48	-0.59
6440	2022-04-22	18.83	0.46	-2.38	78,307	19.27	19.61	18.65	4.98	-2.28	-0.96
6439	2022-04-21	19.29	0.97	-4.79	102,108	20.48	20.48	19.26	5.96	-5.81	-0.10
6438	2022-04-20	20.26	0.40	2.01	77,955	20.00	20.90	19.93	4.85	1.30	1.09
6437	2022-04-19	19.86	0.71	-3.45	110,627	20.55	20.55	19.85	3.41	-3.36	0.70
6436	2022-04-18	20.57	0.23	-1.11	57,567	20.82	20.84	20.35	2.35	-1.20	-0.10
6435	2022-04-15	20.80	0.00	0.00	78,537	21.24	21.66	20.71	4.47	-2.07	0.10
6434	2022-04-14	20.80	0.41	-1.93	78,594	21.24	21.56	20.71	4.00	-2.07	2.12
6433	2022-04-13	21.21	0.84	4.12	50,301	20.35	21.44	20.31	5.55	4.23	0.14
6432	2022-04-12	20.37	0.38	-1.83	44,788	21.02	21.02	20.30	3.43	-3.09	-0.10
6431	2022-04-11	20.75	0.86	-3.98	80,423	21.50	21.92	20.70	5.67	-3.49	1.30
6430	2022-04-08	21.61	1.44	7.14	82,357	20.25	21.83	20.25	7.80	6.72	-0.51
6429	2022-04-07	20.17	1.13	-5.31	106,698	21.35	21.35	20.10	5.85	-5.53	0.40
6428	2022-04-06	21.30	0.86	-3.88	82,455	22.00	22.17	21.23	4.27	-3.18	0.23
6427	2022-04-05	22.16	1.30	-5.54	80,098	23.66	23.75	22.00	7.40	-6.34	-0.72
6426	2022-04-04	23.46	0.79	-3.26	62,821	24.15	24.15	23.45	2.90	-2.86	0.85
6425	2022-04-01	24.25	0.49	2.06	41,947	24.07	24.38	23.57	3.37	0.75	-0.41
6424	2022-03-31	23.76	0.42	-1.74	37,483	24.18	24.22	23.75	1.94	-1.74	1.30
6423	2022-03-30	24.18	0.73	-2.93	48,426	24.76	24.80	24.18	2.50	-2.34	0.00
6422	2022-03-29	24.91	0.55	2.26	50,945	24.67	25.11	24.19	3.73	0.97	-0.60
6421	2022-03-28	24.36	0.57	-2.29	68,171	24.75	24.75	23.55	4.85	-1.58	1.27
6420	2022-03-25	24.93	0.08	-0.32	36,233	24.84	25.12	24.60	2.09	0.36	-0.72
6419	2022-03-24	25.01	0.15	-0.60	31,206	25.01	25.46	24.90	2.24	0.00	-0.68
6418	2022-03-23	25.16	0.47	-1.83	41,322	25.32	25.78	25.05	2.88	-0.63	-0.60
6417	2022-03-22	25.63	1.01	4.10	55,725	24.77	25.73	24.73	4.04	3.47	-1.21
6416	2022-03-21	24.62	0.77	-3.03	45,947	25.26	25.26	24.27	3.92	-2.53	0.61
6415	2022-03-18	25.39	0.12	0.47	63,496	25.24	25.54	24.97	2.26	0.59	-0.51
6414	2022-03-17	25.27	0.30	1.20	41,639	25.16	25.32	24.56	3.02	0.44	-0.12
6413	2022-03-16	24.97	1.05	4.39	57,634	24.37	25.25	24.05	4.92	2.46	0.76
6412	2022-03-15	23.92	0.00	0.00	28,804	23.92	24.43	23.68	3.14	0.00	1.88
6411	2022-03-14	23.92	0.46	-1.89	48,427	24.57	24.49	23.62	3.54	-2.65	0.00
6410	2022-03-11	24.38	0.59	-2.36	49,794	25.00	25.00	24.30	2.80	-2.48	0.78
6409	2022-03-10	24.97	0.82	-3.18	62,598	25.40	26.14	24.79	5.31	-1.69	0.12
6408	2022-03-09	25.79	0.03	-0.12	47,941	26.35	27.40	25.46	7.36	-2.13	-1.51
6407	2022-03-08	25.82	0.61	2.42	83,889	25.51	27.01	25.16	7.25	1.22	2.05
6406	2022-03-07	25.21	1.59	-5.93	79,828	26.80	26.60	25.21	5.19	-5.93	1.19
6405	2022-03-04	26.80	0.57	-2.08	55,513	27.17	27.29	26.43	3.17	-1.36	0.00
6404	2022-03-03	27.37	0.70	-2.49	99,226	27.55	27.62	26.64	3.56	-0.65	-0.73
6403	2022-03-02	28.07	1.30	4.86	47,441	26.81	28.29	26.71	5.89	4.70	-1.85
6402	2022-03-01	26.77	1.86	-6.50	103,224	28.46	28.46	26.22	7.87	-5.94	0.15
6401	2022-02-28	28.63	3.38	-10.56	102,909	32.21	32.30	27.60	14.59	-11.11	-0.59
6400	2022-02-25	32.01	3.16	-8.98	63,418	34.65	35.06	31.72	9.64	-7.62	0.62
6399	2022-02-24	35.17	1.03	3.02	34,401	34.00	35.39	33.50	5.56	3.44	-1.48
6398	2022-02-23	34.14	0.13	-0.38	20,920	34.50	34.64	34.00	1.86	-1.04	-0.41
6397	2022-02-22	34.27	1.04	-2.95	39,567	35.11	35.40	34.16	3.53	-2.39	0.67
6396	2022-02-18	35.31	0.09	-0.25	16,864	34.91	36.02	34.91	3.18	1.15	-0.57
6395	2022-02-17	35.40	0.58	-1.61	20,657	35.94	35.85	35.32	1.47	-1.50	-1.38
6394	2022-02-16	35.98	0.17	-0.47	12,775	36.08	36.21	35.68	1.47	-0.28	-0.11
6393	2022-02-15	36.15	1.00	2.84	15,065	35.27	36.71	35.27	4.08	2.50	-0.19
6392	2022-02-14	35.15	0.21	-0.59	17,166	35.19	35.78	34.80	2.78	-0.11	0.34
6391	2022-02-11	35.36	0.20	0.57	19,987	35.33	36.06	35.04	2.89	0.08	-0.48
6390	2022-02-10	35.16	0.62	-1.73	28,870	35.36	36.50	34.87	4.61	-0.57	0.48
6389	2022-02-09	35.78	0.20	0.56	25,723	35.66	36.32	35.33	2.78	0.34	-1.17
6388	2022-02-08	35.58	0.00	0.00	33,221	35.42	36.09	35.11	2.77	0.45	0.22
6387	2022-02-07	35.58	0.55	1.57	29,987	35.00	36.21	35.00	3.46	1.66	-0.45
6386	2022-02-05	35.03	0.00	0.00	51,924	34.25	35.40	34.00	4.09	2.28	-0.09
6385	2022-02-04	35.03	0.50	1.45	51,924	34.25	35.40	34.00	4.09	2.28	-2.23
6384	2022-02-03	34.53	1.90	-5.22	41,374	36.15	36.88	34.25	7.28	-4.48	-0.81
6383	2022-02-02	36.43	0.69	-1.86	24,967	37.00	37.00	35.93	2.89	-1.54	-0.77
6382	2022-02-01	37.12	0.44	1.20	33,193	35.46	37.68	35.46	6.26	4.68	-0.32
6381	2022-01-31	36.68	0.70	1.95	29,573	35.55	36.82	35.72	3.09	3.18	-3.33
6380	2022-01-28	35.98	0.35	0.98	31,516	35.55	36.04	35.02	2.87	1.21	-1.20
6379	2022-01-27	35.63	1.84	-4.91	43,260	37.55	37.57	35.53	5.43	-5.11	-0.22
6378	2022-01-26	37.47	0.45	-1.19	29,469	38.09	39.42	36.70	7.14	-1.63	0.21
6377	2022-01-25	37.92	1.41	3.86	41,195	36.23	38.16	35.92	6.18	4.66	0.45
6376	2022-01-24	36.51	1.23	-3.26	69,866	36.80	37.38	36.02	3.70	-0.79	-0.77
6375	2022-01-21	37.74	0.42	-1.10	48,353	37.91	38.07	37.00	2.82	-0.45	-2.49
6374	2022-01-20	38.16	0.99	-2.53	21,985	38.86	39.69	37.90	4.61	-1.80	-0.66
6373	2022-01-19	39.15	0.90	-2.25	26,142	40.28	40.28	38.65	4.05	-2.81	-0.74
6372	2022-01-18	40.05	0.62	-1.52	43,732	40.78	40.78	39.67	2.72	-1.79	0.57
6371	2022-01-14	40.67	0.07	0.17	21,098	40.33	40.81	40.25	1.39	0.84	0.27
6370	2022-01-13	40.60	0.37	0.92	22,954	40.64	41.16	40.19	2.39	-0.10	-0.67
6369	2022-01-12	40.23	0.59	-1.45	26,125	41.25	41.25	40.07	2.86	-2.47	1.02
6368	2022-01-11	40.82	1.27	3.21	27,941	39.73	41.14	39.73	3.55	2.74	1.05
6367	2022-01-10	39.55	1.75	-4.24	61,013	40.36	40.49	39.05	3.57	-2.01	0.46
6366	2022-01-07	41.30	1.10	2.74	45,590	40.25	41.92	39.47	6.09	2.61	-2.28
6365	2022-01-06	40.20	0.35	-0.86	28,565	40.44	41.32	40.09	3.04	-0.59	0.12
6364	2022-01-05	40.55	0.34	-0.83	67,957	40.59	41.58	40.42	2.86	-0.10	-0.27
6363	2022-01-04	40.89	0.62	1.54	127,436	40.19	41.10	39.46	4.08	1.74	-0.73
6362	2022-01-03	40.27	0.30	0.75	48,100	40.11	40.98	39.85	2.82	0.40	-0.20
6361	2021-12-31	39.97	0.32	-0.79	42,806	39.90	40.17	39.40	1.93	0.18	0.35
6360	2021-12-30	40.29	0.30	-0.74	23,786	40.36	40.81	40.22	1.46	-0.17	-0.97
6359	2021-12-29	40.59	0.52	1.30	35,787	40.07	41.00	40.07	2.32	1.30	-0.57
6358	2021-12-28	40.07	0.96	2.45	36,282	39.11	40.47	39.11	3.48	2.45	0.00
6357	2021-12-27	39.11	0.41	-1.04	73,235	40.03	40.04	38.93	2.77	-2.30	0.00
6356	2021-12-23	39.52	0.35	-0.88	42,887	39.87	40.06	39.41	1.63	-0.88	1.29
6355	2021-12-22	39.87	1.35	3.50	58,999	38.52	39.93	38.52	3.66	3.50	0.00
6354	2021-12-21	38.52	1.39	3.74	32,329	37.14	38.98	37.14	4.95	3.72	0.00
6353	2021-12-20	37.13	0.08	0.22	42,905	36.82	37.21	35.53	4.56	0.84	0.03
6352	2021-12-17	37.05	0.37	1.01	47,434	36.41	37.48	35.98	4.12	1.76	-0.62
6351	2021-12-16	36.68	0.02	0.05	32,985	36.83	38.09	36.51	4.29	-0.41	-0.74
6350	2021-12-15	36.66	0.18	-0.49	29,848	36.75	36.84	35.66	3.21	-0.24	0.46
6349	2021-12-14	36.84	0.40	-1.07	36,730	37.26	38.67	36.69	5.31	-1.13	-0.24
6348	2021-12-13	37.24	1.04	-2.72	55,203	39.09	39.32	36.57	7.04	-4.73	0.05
6347	2021-12-10	38.28	0.37	-0.96	157,339	38.66	39.28	38.07	3.13	-0.98	2.12
6346	2021-12-09	38.65	2.12	5.80	132,370	36.23	38.72	36.23	6.87	6.68	0.03
6345	2021-12-08	36.53	0.34	0.94	59,740	36.72	36.96	35.96	2.72	-0.52	-0.82
6344	2021-12-07	36.19	0.79	2.23	59,521	36.03	37.08	35.67	3.91	0.44	1.46
6343	2021-12-06	35.40	0.87	2.52	72,808	35.19	36.87	35.19	4.77	0.60	1.78
6342	2021-12-03	34.53	0.59	-1.68	63,237	35.42	35.49	34.26	3.47	-2.51	1.91
6341	2021-12-02	35.12	1.86	5.59	83,906	33.58	35.30	33.36	5.78	4.59	0.85
6340	2021-12-01	33.26	1.38	4.33	87,275	32.85	33.62	31.85	5.39	1.25	0.96
6339	2021-11-30	31.88	0.15	0.47	68,421	31.21	32.28	30.95	4.26	2.15	3.04
6338	2021-11-29	31.73	0.61	-1.89	35,307	32.64	32.64	31.09	4.75	-2.79	-1.64
6337	2021-11-26	32.34	0.83	-2.50	30,269	31.99	32.99	31.01	6.19	1.09	0.93
6336	2021-11-24	33.17	0.05	0.15	24,301	32.76	33.68	32.72	2.93	1.25	-3.56
6335	2021-11-23	33.12	0.10	0.30	45,719	32.91	33.29	31.83	4.44	0.64	-1.09
6334	2021-11-22	33.02	0.93	2.90	49,163	32.19	33.17	32.19	3.04	2.58	-0.33
6333	2021-11-19	32.09	0.16	0.50	30,897	31.37	32.32	31.37	3.03	2.30	0.31
6332	2021-11-18	31.93	0.11	-0.34	45,399	31.98	32.31	30.54	5.53	-0.16	-1.75
6331	2021-11-17	32.04	1.37	-4.10	44,012	33.23	33.30	31.53	5.33	-3.58	-0.19
6330	2021-11-16	33.41	0.80	-2.34	44,395	33.91	33.91	33.23	2.01	-1.47	-0.54
6329	2021-11-15	34.21	0.39	1.15	54,301	33.75	34.27	33.19	3.20	1.36	-0.88
6328	2021-11-12	33.82	0.28	-0.82	30,904	34.01	34.07	33.03	3.06	-0.56	-0.21
6327	2021-11-11	34.10	0.26	-0.76	28,732	34.48	34.75	33.96	2.29	-1.10	-0.26
6326	2021-11-10	34.36	1.84	-5.08	46,252	36.21	36.21	33.65	7.07	-5.11	0.35
6325	2021-11-09	36.20	0.88	-2.37	53,512	36.98	37.37	35.72	4.46	-2.11	0.03
6324	2021-11-08	37.08	3.90	11.75	176,181	35.21	38.17	35.19	8.46	5.31	-0.27
6323	2021-11-05	33.18	1.41	4.44	52,199	32.30	33.63	32.20	4.43	2.72	6.12
6322	2021-11-04	31.77	0.09	0.28	29,237	32.07	32.49	30.50	6.21	-0.94	1.67
6321	2021-11-03	31.68	0.33	1.05	15,832	30.88	32.40	30.52	6.09	2.59	1.23
6320	2021-11-02	31.35	0.67	-2.09	62,129	32.30	32.57	31.05	4.71	-2.94	-1.50
6319	2021-11-01	32.02	0.61	1.94	28,511	31.68	32.73	31.68	3.31	1.07	0.87
6318	2021-10-29	31.41	0.38	1.22	32,592	30.87	31.90	30.75	3.73	1.75	0.86
6317	2021-10-28	31.03	0.48	-1.52	38,028	31.46	32.17	30.93	3.94	-1.37	-0.52
6316	2021-10-27	31.51	1.03	-3.17	40,202	32.18	32.50	31.25	3.88	-2.08	-0.16
6315	2021-10-26	32.54	1.52	-4.46	44,294	33.99	33.99	32.52	4.32	-4.27	-1.11
6314	2021-10-25	34.06	0.70	2.10	59,146	33.42	34.75	33.20	4.64	1.92	-0.21
6313	2021-10-22	33.36	0.67	2.05	31,406	32.79	33.41	32.42	3.02	1.74	0.18
6312	2021-10-21	32.69	0.21	-0.64	38,385	32.95	33.16	32.31	2.58	-0.79	0.31
6311	2021-10-20	32.90	1.65	5.28	43,091	31.49	32.99	31.28	5.43	4.48	0.15
6310	2021-10-19	31.25	0.00	0.00	54,279	31.35	31.98	30.66	4.21	-0.32	0.77
6309	2021-10-18	31.25	1.66	5.61	119,720	29.60	31.31	29.60	5.78	5.57	0.32
6308	2021-10-15	29.59	0.82	2.85	123,208	29.20	29.60	28.91	2.36	1.34	0.03
6307	2021-10-14	28.77	0.26	-0.90	52,106	29.10	29.20	28.76	1.51	-1.13	1.49
6306	2021-10-13	29.03	0.28	0.97	22,438	28.86	29.10	28.43	2.32	0.59	0.24
6305	2021-10-12	28.75	0.21	-0.73	32,884	28.89	29.05	28.64	1.42	-0.48	0.38
6304	2021-10-11	28.96	0.34	1.19	43,816	28.73	29.00	28.50	1.74	0.80	-0.24
6303	2021-10-08	28.62	0.03	0.10	16,459	28.45	28.97	28.30	2.36	0.60	0.38
6302	2021-10-07	28.59	0.83	2.99	34,098	27.93	28.79	27.93	3.08	2.36	-0.49
6301	2021-10-06	27.76	0.99	-3.44	19,489	28.44	28.47	27.75	2.53	-2.39	0.61
6300	2021-10-05	28.75	0.01	-0.03	32,135	28.93	28.99	28.64	1.21	-0.62	-1.08
6299	2021-10-04	28.76	0.06	-0.21	44,703	28.99	29.08	28.60	1.66	-0.79	0.59
6298	2021-10-01	28.82	0.69	2.45	43,125	28.29	29.00	28.27	2.58	1.87	0.59
6297	2021-09-30	28.13	0.97	3.57	63,598	27.34	28.44	27.24	4.39	2.89	0.57
6296	2021-09-29	27.16	0.51	-1.84	43,997	27.71	27.71	26.50	4.37	-1.98	0.66
6295	2021-09-28	27.67	0.91	-3.18	21,339	28.64	28.70	27.55	4.02	-3.39	0.14
6294	2021-09-27	28.58	0.21	0.74	81,865	28.65	29.05	28.50	1.92	-0.24	0.21
6293	2021-09-24	28.37	0.02	0.07	26,022	28.08	28.75	28.08	2.39	1.03	0.99
6292	2021-09-23	28.35	0.06	0.21	62,605	28.39	28.79	28.21	2.04	-0.14	-0.95
6291	2021-09-22	28.29	0.83	3.02	22,413	27.56	28.50	27.56	3.41	2.65	0.35
6290	2021-09-21	27.46	0.30	-1.08	30,475	27.75	27.80	27.21	2.13	-1.05	0.36
6289	2021-09-20	27.76	0.63	-2.22	29,398	27.81	28.20	27.28	3.31	-0.18	-0.04
6288	2021-09-17	28.39	0.00	0.00	32,481	28.53	28.63	28.02	2.14	-0.49	-2.04
6287	2021-09-16	28.39	0.79	2.86	30,476	27.69	28.84	27.47	4.95	2.53	0.49
6286	2021-09-15	27.60	0.01	0.04	32,365	27.55	27.98	27.25	2.65	0.18	0.33
6285	2021-09-14	27.59	0.86	-3.02	23,453	28.82	28.82	27.37	5.03	-4.27	-0.14
6284	2021-09-13	28.45	0.03	-0.11	43,429	28.72	29.00	28.02	3.41	-0.94	1.30
6283	2021-09-10	28.48	0.34	-1.18	42,910	28.90	29.20	28.42	2.70	-1.45	0.84
6282	2021-09-09	28.82	1.62	5.96	61,537	28.00	29.00	27.96	3.71	2.93	0.28
6281	2021-09-08	27.20	0.55	-1.98	26,340	27.69	27.73	27.11	2.24	-1.77	2.94
6280	2021-09-07	27.75	0.38	-1.35	42,762	28.13	28.49	27.68	2.88	-1.35	-0.22
6279	2021-09-03	28.13	0.06	-0.21	25,960	28.13	28.23	27.70	1.88	0.00	0.00
6278	2021-09-02	28.19	0.39	1.40	32,072	27.73	28.49	27.60	3.21	1.66	-0.21
6277	2021-09-01	27.80	0.50	-1.77	38,056	28.15	28.49	27.46	3.66	-1.24	-0.25
6276	2021-08-31	28.30	1.01	3.70	33,182	27.09	28.31	27.05	4.65	4.47	-0.53
6275	2021-08-30	27.29	1.04	-3.67	19,637	28.53	28.53	27.24	4.52	-4.35	-0.73
6274	2021-08-27	28.33	0.57	2.05	39,765	27.66	28.50	27.60	3.25	2.42	0.71
6273	2021-08-26	27.76	0.72	-2.53	25,307	28.22	28.22	27.41	2.87	-1.63	-0.36
6272	2021-08-25	28.48	0.64	2.30	19,758	27.59	28.49	27.59	3.26	3.23	-0.91
6271	2021-08-24	27.84	0.76	2.81	11,267	27.06	27.84	26.91	3.44	2.88	-0.90
6270	2021-08-23	27.08	0.03	-0.11	17,613	27.34	28.02	26.68	4.90	-0.95	-0.07
6269	2021-08-20	27.11	0.34	-1.24	25,025	27.30	27.68	26.72	3.52	-0.70	0.85
6268	2021-08-19	27.45	1.07	-3.75	25,615	28.00	29.00	27.09	6.82	-1.96	-0.55
6267	2021-08-18	28.52	1.14	4.16	46,162	27.86	28.75	27.86	3.19	2.37	-1.82
6266	2021-08-17	27.38	0.95	-3.35	31,897	27.75	28.57	27.11	5.26	-1.33	1.75
6265	2021-08-16	28.33	0.37	-1.29	36,504	28.69	29.18	28.18	3.49	-1.25	-2.05
6264	2021-08-13	28.70	0.31	-1.07	21,205	29.38	29.38	28.56	2.79	-2.31	-0.03
6263	2021-08-12	29.01	0.21	-0.72	67,020	29.30	29.32	28.66	2.25	-0.99	1.28
6262	2021-08-11	29.22	0.31	1.07	37,985	28.82	29.25	28.47	2.71	1.39	0.27
6261	2021-08-10	28.91	0.48	1.69	49,306	28.37	29.00	28.37	2.22	1.90	-0.31
6260	2021-08-09	28.43	0.39	1.39	50,451	28.00	29.00	27.95	3.75	1.54	-0.21
6259	2021-08-06	28.04	1.09	4.04	148,370	27.46	28.50	27.44	3.86	2.11	-0.14
6258	2021-08-05	26.95	1.02	3.93	47,203	25.53	27.18	25.06	8.30	5.56	1.89
6257	2021-08-04	25.93	1.08	-4.00	51,962	26.84	27.16	25.36	6.71	-3.39	-1.54
6256	2021-08-03	27.01	0.88	3.37	49,740	26.18	27.10	26.18	3.51	3.17	-0.63
6255	2021-08-02	26.13	0.02	-0.08	32,639	26.34	26.60	25.84	2.89	-0.80	0.19
6254	2021-07-30	26.15	0.04	0.15	36,890	26.10	26.65	25.57	4.14	0.19	0.73
6253	2021-07-29	26.11	0.27	1.04	23,897	26.27	26.64	26.05	2.25	-0.61	-0.04
6252	2021-07-28	25.84	0.73	2.91	36,473	25.48	26.15	25.20	3.73	1.41	1.66
6251	2021-07-27	25.11	0.56	-2.18	29,888	25.05	25.39	25.03	1.44	0.24	1.47
6250	2021-07-26	25.67	0.63	2.52	40,858	25.01	26.27	25.01	5.04	2.64	-2.42
6249	2021-07-23	25.04	0.70	-2.72	27,897	25.76	25.76	24.91	3.30	-2.80	-0.12
6248	2021-07-22	25.74	0.79	-2.98	37,504	26.25	26.25	25.26	3.77	-1.94	0.08
6247	2021-07-21	26.53	0.40	1.53	33,433	26.40	26.87	26.21	2.50	0.49	-1.06
6246	2021-07-20	26.13	1.61	6.57	73,491	24.82	26.51	24.82	6.81	5.28	1.03
6245	2021-07-19	24.52	1.56	-5.98	118,923	25.12	25.39	24.32	4.26	-2.39	1.22
6244	2021-07-16	26.08	0.81	-3.01	42,252	26.97	27.12	25.96	4.30	-3.30	-3.68
6243	2021-07-15	26.89	0.15	-0.55	50,977	26.80	27.30	26.20	4.10	0.34	0.30
6242	2021-07-14	27.04	0.42	-1.53	88,682	27.69	28.05	26.57	5.34	-2.35	-0.89
6241	2021-07-13	27.46	1.23	-4.29	79,315	28.46	28.99	27.11	6.61	-3.51	0.84
6240	2021-07-12	28.69	0.40	1.41	36,367	28.15	28.83	28.07	2.70	1.92	-0.80
6239	2021-07-09	28.29	0.17	-0.60	53,935	28.87	29.50	27.82	5.82	-2.01	-0.49
6238	2021-07-08	28.46	0.21	0.74	92,093	27.74	28.56	27.24	4.76	2.60	1.44
6237	2021-07-07	28.25	0.29	-1.02	64,409	28.62	28.78	27.64	3.98	-1.29	-1.81
6236	2021-07-06	28.54	1.38	-4.61	62,207	30.02	30.02	28.22	6.00	-4.93	0.28
6235	2021-07-02	29.92	0.50	-1.64	68,657	30.61	30.61	29.76	2.78	-2.25	0.33
6234	2021-07-01	30.42	0.56	-1.81	78,571	31.04	31.55	29.58	6.35	-2.00	0.62
6233	2021-06-30	30.98	1.92	6.61	147,597	29.64	31.00	29.47	5.16	4.52	0.19
6232	2021-06-29	29.06	0.17	0.59	98,724	29.05	30.33	28.74	5.47	0.03	2.00
6231	2021-06-28	28.89	1.92	-6.23	106,046	30.97	31.01	28.32	8.69	-6.72	0.55
6230	2021-06-25	30.81	0.69	-2.19	843,601	31.88	32.00	30.34	5.21	-3.36	0.52
6229	2021-06-24	31.50	0.42	1.35	105,790	31.20	32.00	30.78	3.91	0.96	1.21
6228	2021-06-23	31.08	0.38	1.24	114,716	30.58	31.16	30.28	2.88	1.64	0.39
6227	2021-06-22	30.70	0.05	0.16	76,700	30.65	31.00	30.31	2.25	0.16	-0.39
6226	2021-06-21	30.65	0.39	1.29	105,385	30.70	30.76	29.23	4.98	-0.16	0.00
6225	2021-06-18	30.26	0.55	-1.79	118,866	30.25	31.28	29.67	5.32	0.03	1.45
6224	2021-06-17	30.81	1.59	-4.91	117,460	32.07	32.07	30.02	6.39	-3.93	-1.82
6223	2021-06-16	32.40	0.29	-0.89	79,412	32.34	32.93	31.66	3.93	0.19	-1.02
6222	2021-06-15	32.69	0.23	0.71	78,398	32.45	33.30	31.63	5.15	0.74	-1.07
6221	2021-06-14	32.46	0.01	-0.03	65,571	32.75	33.01	32.20	2.47	-0.89	-0.03
6220	2021-06-11	32.47	1.13	-3.36	56,493	33.78	33.99	32.31	4.97	-3.88	0.86
6219	2021-06-10	33.60	0.60	-1.75	74,269	34.00	34.89	33.20	4.97	-1.18	0.54
6218	2021-06-09	34.20	0.77	2.30	110,250	33.53	34.60	33.11	4.44	2.00	-0.58
6217	2021-06-08	33.43	1.28	-3.69	90,581	34.52	34.99	33.23	5.10	-3.16	0.30
6216	2021-06-07	34.71	2.56	7.96	233,095	32.43	35.08	32.43	8.17	7.03	-0.55
6215	2021-06-04	32.15	0.84	2.68	62,352	31.92	32.58	31.28	4.07	0.72	0.87
6214	2021-06-03	31.31	2.89	-8.45	66,931	33.74	33.92	31.28	7.82	-7.20	1.95
6213	2021-06-02	34.20	0.20	0.59	55,885	34.16	34.21	32.80	4.13	0.12	-1.35
6212	2021-06-01	34.00	1.21	3.69	63,067	32.76	34.00	32.76	3.79	3.79	0.47
6211	2021-05-28	32.79	0.24	0.74	26,242	32.66	32.83	32.38	1.38	0.40	-0.09
6210	2021-05-27	32.55	0.39	1.21	20,485	33.71	33.71	32.55	3.44	-3.44	0.34
6209	2021-05-26	32.16	0.41	-1.26	51,503	32.85	33.50	31.54	5.97	-2.10	4.82
6208	2021-05-25	32.57	1.43	-4.21	109,426	34.57	34.72	32.52	6.36	-5.79	0.86
6207	2021-05-24	34.00	0.94	2.84	97,106	33.04	34.00	32.69	3.96	2.91	1.68
6206	2021-05-21	33.06	0.61	1.88	50,637	32.72	33.15	32.34	2.48	1.04	-0.06
6205	2021-05-20	32.45	0.05	-0.15	21,121	32.88	32.96	32.11	2.59	-1.31	0.83
6204	2021-05-19	32.50	0.15	-0.46	48,369	32.06	32.70	31.46	3.87	1.37	1.17
6203	2021-05-18	32.65	0.16	0.49	23,315	32.86	33.48	32.36	3.41	-0.64	-1.81
6202	2021-05-17	32.49	0.75	2.36	44,767	31.91	33.00	31.43	4.92	1.82	1.14
6201	2021-05-14	31.74	0.21	-0.66	33,617	32.49	33.32	31.64	5.17	-2.31	0.54
6200	2021-05-13	31.95	0.60	1.91	67,563	31.74	32.49	31.73	2.39	0.66	1.69
6199	2021-05-12	31.35	0.64	-2.00	105,976	32.00	32.16	30.99	3.66	-2.03	1.24
6198	2021-05-11	31.99	1.22	3.96	68,685	30.41	32.34	30.11	7.33	5.20	0.03
6197	2021-05-10	30.77	0.48	-1.54	41,444	31.29	31.96	30.58	4.41	-1.66	-1.17
6196	2021-05-07	31.25	0.50	-1.57	39,567	31.97	31.97	31.02	2.97	-2.25	0.13
6195	2021-05-06	31.75	0.24	-0.75	71,654	32.31	32.72	31.34	4.27	-1.73	0.69
6194	2021-05-05	31.99	1.06	-3.21	42,316	32.54	32.54	31.93	1.87	-1.69	1.00
6193	2021-05-04	33.05	0.45	-1.34	110,975	33.39	33.48	32.38	3.29	-1.02	-1.54
6192	2021-05-03	33.50	1.99	6.32	96,314	31.16	34.00	31.01	9.60	7.51	-0.33
6191	2021-04-30	31.51	2.49	8.58	148,595	29.25	31.77	29.25	8.62	7.73	-1.11
6190	2021-04-29	29.02	2.10	7.80	145,188	27.25	30.00	27.25	10.09	6.50	0.79
6189	2021-04-28	26.92	0.50	1.89	39,501	26.23	26.92	26.07	3.24	2.63	1.23
6188	2021-04-27	26.42	0.23	-0.86	40,443	26.48	26.98	26.29	2.61	-0.23	-0.72
6187	2021-04-26	26.65	0.21	-0.78	42,797	26.78	27.00	26.25	2.80	-0.49	-0.64
6186	2021-04-23	26.86	0.27	-1.00	52,138	27.47	27.50	26.23	4.62	-2.22	-0.30
6185	2021-04-22	27.13	1.63	6.39	100,031	25.95	27.66	25.92	6.71	4.55	1.25
6184	2021-04-21	25.50	2.80	12.33	107,371	22.52	25.53	22.34	14.17	13.23	1.76
6183	2021-04-20	22.70	1.46	-6.04	66,586	23.90	24.09	22.38	7.15	-5.02	-0.79
6182	2021-04-19	24.16	0.87	-3.48	31,154	24.79	25.46	23.83	6.58	-2.54	-1.08
6181	2021-04-16	25.03	0.49	-1.92	80,738	26.02	26.02	24.21	6.96	-3.80	-0.96
6180	2021-04-15	25.52	0.78	-2.97	50,226	26.55	27.03	25.17	7.01	-3.88	1.96
6179	2021-04-14	26.30	0.45	-1.68	29,769	26.65	27.22	26.20	3.83	-1.31	0.95
6178	2021-04-13	26.75	0.68	-2.48	34,739	27.37	27.50	26.66	3.07	-2.27	-0.37
6177	2021-04-12	27.43	0.46	-1.65	20,596	27.73	28.88	27.20	6.06	-1.08	-0.22
6176	2021-04-09	27.89	0.15	-0.53	27,767	27.80	28.61	27.30	4.71	0.32	-0.57
6175	2021-04-08	28.04	0.15	0.54	33,513	27.84	28.15	26.50	5.93	0.72	-0.86
6174	2021-04-07	27.89	0.11	-0.39	33,741,000	28.12	28.12	27.08	3.70	-0.82	-0.18
6173	2021-04-06	28.00	0.69	-2.41	22,392	28.68	29.16	27.54	5.65	-2.37	0.43
6172	2021-04-05	28.69	0.03	0.10	29,054	28.76	28.73	28.22	1.77	-0.24	-0.03
6171	2021-04-01	28.66	0.23	0.81	31,369	28.66	28.76	28.21	1.92	0.00	0.35
6170	2021-03-31	28.43	0.59	2.12	23,602	27.82	28.43	27.66	2.77	2.19	0.81
6169	2021-03-30	27.84	0.85	3.15	28,126	26.80	27.84	26.12	6.42	3.88	-0.07
6168	2021-03-29	26.99	0.04	0.15	1,025,758,720	26.75	27.67	25.99	6.28	0.90	-0.70
6167	2021-03-26	26.95	0.08	0.30	31,180	27.00	27.29	26.09	4.44	-0.19	-0.74
6166	2021-03-25	26.87	0.69	2.64	26,028	25.99	27.08	25.45	6.27	3.39	0.48
6165	2021-03-24	26.18	0.77	-2.86	53,771	26.94	27.07	25.97	4.08	-2.82	-0.73
6164	2021-03-23	26.95	1.24	-4.40	59,021	28.15	28.17	26.57	5.68	-4.26	-0.04
6163	2021-03-22	28.19	0.41	-1.43	33,550	28.54	28.79	27.59	4.20	-1.23	-0.14
6162	2021-03-19	28.60	0.73	2.62	42,054	27.62	29.06	27.16	6.88	3.55	-0.21
6161	2021-03-18	27.87	0.94	-3.26	31,368	28.78	29.50	27.78	5.98	-3.16	-0.90
6160	2021-03-17	28.81	0.06	0.21	25,666	28.91	29.03	28.20	2.87	-0.35	-0.10
6159	2021-03-16	28.75	1.92	-6.26	46,547	30.69	30.50	28.41	6.81	-6.32	0.56
6158	2021-03-15	30.67	2.46	8.72	120,216	28.20	31.00	27.78	11.42	8.76	0.07
6157	2021-03-12	28.21	0.69	2.51	45,869	27.83	28.28	27.06	4.38	1.37	-0.04
6156	2021-03-11	27.52	0.35	1.29	27,734	27.55	27.70	26.89	2.94	-0.11	1.13
6155	2021-03-10	27.17	0.31	-1.13	24,200	27.77	28.42	27.17	4.50	-2.16	1.40
6154	2021-03-09	27.48	0.21	0.77	41,023	27.27	27.79	26.72	3.92	0.77	1.06
6153	2021-03-08	27.27	0.65	-2.33	51,530	28.33	28.33	27.04	4.55	-3.74	0.00
6152	2021-03-05	27.92	1.32	4.96	140,344	28.05	29.19	26.48	9.66	-0.46	1.47
6151	2021-03-04	26.60	2.73	-9.31	168,628	29.22	29.23	25.23	13.69	-8.97	5.45

OCN Investment Calculator

This calculator shows the potential of OCN stock.
Just pick a start date, end date and click Calculate.

Ticker:

OCN

Date start:

1996-09-25 open

Date end:

2023-02-23 close

Duration:

26 years 157 days

Trading days:

6,649

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1996-09-25 open

1,000.00

Shares bought: 11.21

Stock price: 89.23

SELL

Value on 2023-02-23 close

433.49

Dividends (7)

6.85%

+29.70

Stock growth

93.15%

-596.21

NET: -566.51

Total ROI: -56.65% (0.43x)

Annualised: -3.11% (0.97x)

Dividends ROI: +2.97% (1.03x)

Dividend Yield: +0.11% (1.00x)

Stock price: 36.03

Duration: 26 years 157 days

Trading days: 6,649

SELL

Value on 2023-02-23 close

403.79

NET: -596.21

ROI: -59.62% (0.40x)

Annualised: -3.37% (0.97x)

Stock price: 36.03

Duration: 26 years 157 days

Trading days: 6,649

Click here to calculate the HIGHEST and LOWEST values of your investment.

OCN Monthly statistics

This section shows monthly performance of OCN stock.
There are 318 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	36.95 2023-02-01	34.43 2023-02-06	35.58 2023-02-01	36.03 2023-02-23	1.26	3.85	-3.23
2023 January	20	36.60 2023-01-20	30.45 2023-01-03	30.51 2023-01-03	36.00 2023-01-31	17.99	19.96	-0.20
2022 December	21	35.61 2022-12-01	30.19 2022-12-30	34.13 2022-12-01	30.58 2022-12-30	-10.40	4.34	-11.54
2022 November	21	37.17 2022-11-04	29.51 2022-11-02	31.80 2022-11-01	33.74 2022-11-30	6.10	16.89	-7.20
2022 October	21	32.00 2022-10-31	22.65 2022-10-03	23.06 2022-10-03	31.24 2022-10-31	35.47	38.77	-1.78
2022 September	21	29.65 2022-09-21	23.05 2022-09-29	26.26 2022-09-01	23.27 2022-09-30	-11.39	12.91	-12.22
2022 August	23	35.79 2022-08-01	26.04 2022-08-31	34.12 2022-08-01	26.18 2022-08-31	-23.27	4.89	-23.68
2022 July	20	34.95 2022-07-29	26.44 2022-07-06	27.43 2022-07-01	34.30 2022-07-29	25.05	27.42	-3.61
2022 June	21	29.69 2022-06-06	22.25 2022-06-17	27.87 2022-06-01	27.40 2022-06-30	-1.69	6.53	-20.17
2022 May	21	28.50 2022-05-31	19.66 2022-05-02	20.59 2022-05-02	27.98 2022-05-31	35.89	38.42	-4.52
2022 April	21	24.38 2022-04-01	17.76 2022-04-27	24.07 2022-04-01	20.80 2022-04-29	-13.59	1.29	-26.22
2022 March	23	28.46 2022-03-01	23.55 2022-03-28	28.46 2022-03-01	23.76 2022-03-31	-16.51	0.00	-17.25
2022 February	20	37.68 2022-02-01	27.60 2022-02-28	35.46 2022-02-01	28.63 2022-02-28	-19.26	6.26	-22.17
2022 January	20	41.92 2022-01-07	35.02 2022-01-28	40.11 2022-01-03	36.68 2022-01-31	-8.55	4.51	-12.69
2021 December	22	41.00 2021-12-29	31.85 2021-12-01	32.85 2021-12-01	39.97 2021-12-31	21.67	24.81	-3.04
2021 November	21	38.17 2021-11-08	30.50 2021-11-04	31.68 2021-11-01	31.88 2021-11-30	0.63	20.49	-3.72
2021 October	21	34.75 2021-10-25	27.75 2021-10-06	28.29 2021-10-01	31.41 2021-10-29	11.03	22.83	-1.91
2021 September	21	29.20 2021-09-10	26.50 2021-09-29	28.15 2021-09-01	28.13 2021-09-30	-0.07	3.73	-5.86
2021 August	22	29.38 2021-08-13	25.06 2021-08-05	26.34 2021-08-02	28.30 2021-08-31	7.44	11.54	-4.86
2021 July	21	31.55 2021-07-01	24.32 2021-07-19	31.04 2021-07-01	26.15 2021-07-30	-15.75	1.64	-21.65
2021 June	22	35.08 2021-06-07	28.32 2021-06-28	32.76 2021-06-01	30.98 2021-06-30	-5.43	7.08	-13.55
2021 May	20	34.72 2021-05-25	30.11 2021-05-11	31.16 2021-05-03	32.79 2021-05-28	5.23	11.42	-3.37
2021 April	21	31.77 2021-04-30	22.34 2021-04-21	28.66 2021-04-01	31.51 2021-04-30	9.94	10.85	-22.05
2021 March	23	31.00 2021-03-15	25.23 2021-03-04	28.32 2021-03-01	28.43 2021-03-31	0.39	9.46	-10.91
2021 February	19	30.94 2021-02-22	24.21 2021-02-01	24.75 2021-02-01	27.97 2021-02-26	13.01	25.01	-2.18
2021 January	19	30.89 2021-01-07	24.13 2021-01-29	29.10 2021-01-04	24.46 2021-01-29	-15.95	6.15	-17.08
2020 December	22	32.51 2020-12-23	22.92 2020-12-03	23.99 2020-12-01	28.91 2020-12-31	20.51	35.51	-4.46
2020 November	20	27.34 2020-11-23	21.40 2020-11-10	23.42 2020-11-02	23.60 2020-11-30	0.77	16.74	-8.63
2020 October	22	29.50 2020-10-15	20.61 2020-10-01	21.42 2020-10-01	23.10 2020-10-30	7.84	37.72	-3.78
2020 September	21	24.09 2020-09-18	17.29 2020-09-03	18.97 2020-09-01	21.12 2020-09-30	11.33	26.99	-8.86
2020 August	21	26.25 2020-08-10	17.17 2020-08-24	18.30 2020-08-03	19.02 2020-08-31	3.93	43.44	-6.17
2020 July	22	19.35 2020-07-22	8.40 2020-07-14	9.90 2020-07-01	17.85 2020-07-31	80.30	95.45	-15.15
2020 June	22	12.75 2020-06-08	8.55 2020-06-26	11.10 2020-06-01	9.90 2020-06-30	-10.81	14.86	-22.97
2020 May	20	13.35 2020-05-28	5.25 2020-05-06	6.30 2020-05-01	11.10 2020-05-29	76.19	111.90	-16.67
2020 April	21	8.25 2020-04-13	4.20 2020-04-03	7.05 2020-04-01	6.30 2020-04-30	-10.64	17.02	-40.43
2020 March	22	19.95 2020-03-02	6.00 2020-03-18	18.75 2020-03-02	7.50 2020-03-31	-60.00	6.40	-68.00
2020 February	19	26.70 2020-02-11	16.05 2020-02-06	18.75 2020-02-03	18.75 2020-02-28	0.00	42.40	-14.40
2020 January	21	23.70 2020-01-08	17.70 2020-01-30	20.40 2020-01-02	18.45 2020-01-31	-9.56	16.18	-13.24
2019 December	21	24.00 2019-12-02	20.25 2019-12-31	23.70 2019-12-02	20.55 2019-12-31	-13.29	1.27	-14.56
2019 November	20	27.45 2019-11-04	21.75 2019-11-27	25.35 2019-11-01	23.40 2019-11-29	-7.69	8.28	-14.20
2019 October	23	29.25 2019-10-07	25.20 2019-10-31	28.20 2019-10-01	25.35 2019-10-31	-10.11	3.72	-10.64
2019 September	20	30.75 2019-09-16	24.60 2019-09-03	26.85 2019-09-03	28.20 2019-09-30	5.03	14.53	-8.38
2019 August	22	29.40 2019-08-01	18.60 2019-08-08	28.05 2019-08-01	26.85 2019-08-30	-4.28	4.81	-33.69
2019 July	22	33.45 2019-07-10	28.35 2019-07-31	31.20 2019-07-01	28.50 2019-07-31	-8.65	7.21	-9.13
2019 June	20	32.85 2019-06-28	22.65 2019-06-03	22.95 2019-06-03	31.05 2019-06-28	35.29	43.14	-1.31
2019 May	22	29.25 2019-05-14	22.80 2019-05-31	25.35 2019-05-01	23.25 2019-05-31	-8.28	15.38	-10.06
2019 April	21	31.95 2019-04-16	25.05 2019-04-26	27.90 2019-04-01	25.35 2019-04-30	-9.14	14.52	-10.22
2019 March	21	33.15 2019-03-05	26.25 2019-03-26	32.10 2019-03-01	27.30 2019-03-29	-14.95	3.27	-18.22
2019 February	19	36.75 2019-02-19	20.55 2019-02-20	25.50 2019-02-01	32.10 2019-02-28	25.88	44.12	-19.41
2019 January	21	29.85 2019-01-14	19.50 2019-01-02	19.95 2019-01-02	25.20 2019-01-31	26.32	49.62	-2.26
2018 December	19	32.55 2018-12-03	18.00 2018-12-26	32.55 2018-12-03	20.10 2018-12-31	-38.25	0.00	-44.70
2018 November	21	57.30 2018-11-05	30.30 2018-11-28	52.65 2018-11-01	31.65 2018-11-30	-39.89	8.83	-42.45
2018 October	23	64.05 2018-10-03	49.50 2018-10-30	59.40 2018-10-01	52.50 2018-10-31	-11.62	7.83	-16.67
2018 September	19	63.15 2018-09-10	55.35 2018-09-27	62.70 2018-09-04	59.10 2018-09-28	-5.74	0.72	-11.72
2018 August	23	65.25 2018-08-22	57.75 2018-08-01	59.70 2018-08-01	62.70 2018-08-31	5.03	9.30	-3.27
2018 July	21	66.90 2018-07-23	53.25 2018-07-26	58.80 2018-07-02	59.70 2018-07-31	1.53	13.78	-9.44
2018 June	21	70.50 2018-06-21	59.10 2018-06-29	66.30 2018-06-01	59.40 2018-06-29	-10.41	6.33	-10.86
2018 May	22	72.60 2018-05-07	60.75 2018-05-01	61.20 2018-05-01	65.55 2018-05-31	7.11	18.63	-0.74
2018 April	21	66.45 2018-04-06	60.45 2018-04-30	61.35 2018-04-02	60.90 2018-04-30	-0.73	8.31	-1.47
2018 March	21	67.05 2018-03-19	51.90 2018-03-01	54.75 2018-03-01	61.80 2018-03-29	12.88	22.47	-5.21
2018 February	19	56.55 2018-02-16	45.90 2018-02-06	50.10 2018-02-01	54.60 2018-02-28	8.98	12.87	-8.38
2018 January	21	53.10 2018-01-24	44.40 2018-01-17	47.10 2018-01-02	50.55 2018-01-31	7.32	12.74	-5.73
2017 December	20	49.95 2017-12-04	44.55 2017-12-08	47.85 2017-12-01	46.95 2017-12-29	-1.88	4.39	-6.90
2017 November	21	54.15 2017-11-02	44.25 2017-11-15	52.80 2017-11-01	47.85 2017-11-30	-9.37	2.56	-16.19
2017 October	22	61.95 2017-10-19	47.40 2017-10-27	51.60 2017-10-02	52.35 2017-10-31	1.45	20.06	-8.14
2017 September	20	53.85 2017-09-29	42.60 2017-09-05	43.95 2017-09-01	51.60 2017-09-29	17.41	22.53	-3.07
2017 August	23	45.90 2017-08-02	39.90 2017-08-23	43.50 2017-08-01	43.95 2017-08-31	1.03	5.52	-8.28
2017 July	20	47.40 2017-07-27	39.75 2017-07-20	40.50 2017-07-03	43.05 2017-07-31	6.30	17.04	-1.85
2017 June	22	44.25 2017-06-13	36.90 2017-06-01	37.50 2017-06-01	40.35 2017-06-30	7.60	18.00	-1.60
2017 May	22	50.70 2017-05-01	35.70 2017-05-04	43.95 2017-05-01	37.20 2017-05-31	-15.36	15.36	-18.77
2017 April	19	85.35 2017-04-03	31.80 2017-04-24	81.90 2017-04-03	34.35 2017-04-28	-58.06	4.21	-61.17
2017 March	23	83.25 2017-03-31	66.15 2017-03-14	67.50 2017-03-01	82.05 2017-03-31	21.56	23.33	-2.00
2017 February	19	89.55 2017-02-14	60.90 2017-02-24	79.65 2017-02-01	66.15 2017-02-28	-16.95	12.43	-23.54
2017 January	20	89.70 2017-01-04	69.75 2017-01-18	81.60 2017-01-03	79.05 2017-01-31	-3.13	9.93	-14.52
2016 December	21	92.25 2016-12-09	74.85 2016-12-02	77.25 2016-12-01	80.85 2016-12-30	4.66	19.42	-3.11
2016 November	21	78.15 2016-11-28	62.40 2016-11-04	64.95 2016-11-01	77.10 2016-11-30	18.71	20.32	-3.93
2016 October	21	67.65 2016-10-28	52.20 2016-10-11	55.50 2016-10-03	64.05 2016-10-31	15.41	21.89	-5.95
2016 September	21	56.25 2016-09-30	47.70 2016-09-13	54.30 2016-09-01	55.05 2016-09-30	1.38	3.59	-12.15
2016 August	23	55.80 2016-08-31	29.70 2016-08-03	30.30 2016-08-01	53.40 2016-08-31	76.24	84.16	-1.98
2016 July	20	32.10 2016-07-28	19.35 2016-07-05	25.65 2016-07-01	30.00 2016-07-29	16.96	25.15	-24.56
2016 June	22	35.10 2016-06-06	22.50 2016-06-16	29.55 2016-06-01	25.65 2016-06-30	-13.20	18.78	-23.86
2016 May	21	33.90 2016-05-03	21.60 2016-05-20	33.75 2016-05-02	29.70 2016-05-31	-12.00	0.44	-36.00
2016 April	21	43.80 2016-04-27	31.20 2016-04-28	37.05 2016-04-01	33.90 2016-04-29	-8.50	18.22	-15.79
2016 March	22	57.75 2016-03-01	30.75 2016-03-01	57.75 2016-03-01	37.05 2016-03-31	-35.84	0.00	-46.75
2016 February	20	96.15 2016-02-26	55.95 2016-02-29	80.40 2016-02-01	56.85 2016-02-29	-29.29	19.59	-30.41
2016 January	19	112.05 2016-01-06	66.60 2016-01-20	104.10 2016-01-04	81.15 2016-01-29	-22.05	7.64	-36.02
2015 December	22	114.45 2015-12-24	86.40 2015-12-14	106.95 2015-12-01	104.55 2015-12-31	-2.24	7.01	-19.21
2015 November	20	112.35 2015-11-20	92.70 2015-11-13	104.70 2015-11-02	106.95 2015-11-30	2.15	7.31	-11.46
2015 October	22	125.10 2015-10-20	97.65 2015-10-29	103.50 2015-10-01	104.85 2015-10-30	1.30	20.87	-5.65
2015 September	21	128.10 2015-09-10	99.00 2015-09-30	108.90 2015-09-01	100.65 2015-09-30	-7.58	17.63	-9.09
2015 August	21	130.20 2015-08-03	96.15 2015-08-24	128.55 2015-08-03	111.60 2015-08-31	-13.19	1.28	-25.20
2015 July	22	177.30 2015-07-30	119.70 2015-07-31	154.05 2015-07-01	126.45 2015-07-31	-17.92	15.09	-22.30
2015 June	22	168.15 2015-06-12	138.75 2015-06-05	152.70 2015-06-01	153.00 2015-06-30	0.20	10.12	-9.14
2015 May	20	169.35 2015-05-12	141.75 2015-05-01	144.60 2015-05-01	152.40 2015-05-29	5.39	17.12	-1.97
2015 April	21	146.40 2015-04-10	109.05 2015-04-21	123.60 2015-04-01	127.35 2015-04-30	3.03	18.45	-11.77
2015 March	22	150.75 2015-03-13	116.25 2015-03-27	122.10 2015-03-02	123.75 2015-03-31	1.35	23.46	-4.79
2015 February	19	164.55 2015-02-23	91.80 2015-02-02	91.80 2015-02-02	122.10 2015-02-27	33.01	79.25	0.00
2015 January	20	231.00 2015-01-02	84.90 2015-01-23	227.10 2015-01-02	91.80 2015-01-30	-59.58	1.72	-62.62
2014 December	22	349.80 2014-12-11	192.15 2014-12-23	341.10 2014-12-01	226.50 2014-12-31	-33.60	2.55	-43.67
2014 November	19	368.40 2014-11-21	307.05 2014-11-06	351.45 2014-11-03	344.10 2014-11-28	-2.09	4.82	-12.63
2014 October	23	397.50 2014-10-21	277.05 2014-10-27	391.05 2014-10-01	353.40 2014-10-31	-9.63	1.65	-29.15
2014 September	21	439.05 2014-09-19	389.70 2014-09-30	419.10 2014-09-02	392.70 2014-09-30	-6.30	4.76	-7.02
2014 August	21	447.30 2014-08-01	373.05 2014-08-12	447.30 2014-08-01	419.10 2014-08-29	-6.30	0.00	-16.60
2014 July	22	563.70 2014-07-01	452.40 2014-07-31	554.10 2014-07-01	452.55 2014-07-31	-18.33	1.73	-18.35
2014 June	21	582.00 2014-06-23	517.50 2014-06-03	526.05 2014-06-02	556.50 2014-06-30	5.79	10.64	-1.63
2014 May	21	547.05 2014-05-01	469.65 2014-05-08	526.35 2014-05-01	526.05 2014-05-30	-0.06	3.93	-10.77
2014 April	21	606.60 2014-04-16	544.80 2014-04-30	591.30 2014-04-01	568.50 2014-04-30	-3.86	2.59	-7.86
2014 March	21	629.10 2014-03-19	549.00 2014-03-03	555.00 2014-03-03	587.70 2014-03-31	5.89	13.35	-1.08
2014 February	19	666.30 2014-02-03	503.10 2014-02-20	661.80 2014-02-03	561.60 2014-02-28	-15.14	0.68	-23.98
2014 January	21	852.30 2014-01-03	661.05 2014-01-31	823.35 2014-01-02	662.10 2014-01-31	-19.58	3.52	-19.71
2013 December	21	871.05 2013-12-02	815.25 2013-12-19	852.90 2013-12-02	831.75 2013-12-31	-2.48	2.13	-4.41
2013 November	20	854.25 2013-11-29	735.30 2013-11-07	835.65 2013-11-01	849.90 2013-11-29	1.71	2.23	-12.01
2013 October	23	902.70 2013-10-28	776.85 2013-10-08	835.80 2013-10-01	843.45 2013-10-31	0.92	8.00	-7.05
2013 September	20	873.60 2013-09-20	764.85 2013-09-03	764.85 2013-09-03	836.55 2013-09-30	9.37	14.22	0.00
2013 August	22	793.95 2013-08-26	709.95 2013-08-01	720.00 2013-08-01	756.60 2013-08-30	5.08	10.27	-1.40
2013 July	22	719.25 2013-07-31	605.70 2013-07-03	624.15 2013-07-01	714.30 2013-07-31	14.44	15.24	-2.96
2013 June	20	708.75 2013-06-14	597.30 2013-06-24	641.55 2013-06-03	618.30 2013-06-28	-3.62	10.47	-6.90
2013 May	22	673.05 2013-05-20	527.40 2013-05-02	546.00 2013-05-01	641.70 2013-05-31	17.53	23.27	-3.41
2013 April	22	585.90 2013-04-11	511.50 2013-04-22	569.25 2013-04-01	548.70 2013-04-30	-3.61	2.92	-10.14
2013 March	20	631.05 2013-03-06	513.60 2013-03-22	587.40 2013-03-01	568.80 2013-03-28	-3.17	7.43	-12.56
2013 February	19	628.05 2013-02-13	540.75 2013-02-26	589.50 2013-02-01	591.30 2013-02-28	0.31	6.54	-8.27
2013 January	21	603.45 2013-01-31	506.25 2013-01-07	527.70 2013-01-02	584.55 2013-01-31	10.77	14.35	-4.06
2012 December	20	548.10 2012-12-03	497.10 2012-12-27	540.60 2012-12-03	518.85 2012-12-31	-4.02	1.39	-8.05
2012 November	21	587.85 2012-11-01	473.70 2012-11-05	579.30 2012-11-01	537.90 2012-11-30	-7.15	1.48	-18.23
2012 October	21	597.45 2012-10-24	411.15 2012-10-01	418.35 2012-10-01	578.55 2012-10-31	38.29	42.81	-1.72
2012 September	19	429.90 2012-09-25	383.25 2012-09-04	386.55 2012-09-04	411.15 2012-09-28	6.36	11.21	-0.85
2012 August	23	388.95 2012-08-30	286.50 2012-08-02	296.40 2012-08-01	385.95 2012-08-31	30.21	31.22	-3.34
2012 July	21	300.00 2012-07-30	278.25 2012-07-24	282.00 2012-07-02	296.40 2012-07-31	5.11	6.38	-1.33
2012 June	21	281.70 2012-06-29	235.35 2012-06-04	239.55 2012-06-01	281.70 2012-06-29	17.60	17.60	-1.75
2012 May	22	242.85 2012-05-30	216.00 2012-05-02	223.05 2012-05-01	240.45 2012-05-31	7.80	8.88	-3.16
2012 April	20	238.50 2012-04-02	216.45 2012-04-23	233.55 2012-04-02	223.65 2012-04-30	-4.24	2.12	-7.32
2012 March	22	253.50 2012-03-13	231.75 2012-03-29	242.55 2012-03-01	234.45 2012-03-30	-3.34	4.51	-4.45
2012 February	20	244.95 2012-02-28	217.65 2012-02-01	217.65 2012-02-01	241.65 2012-02-29	11.03	12.54	0.00
2012 January	20	222.00 2012-01-03	204.30 2012-01-26	221.10 2012-01-03	215.85 2012-01-31	-2.37	0.41	-7.60
2011 December	21	222.75 2011-12-27	196.35 2011-12-01	196.80 2011-12-01	217.20 2011-12-30	10.37	13.19	-0.23
2011 November	21	219.90 2011-11-03	190.65 2011-11-23	209.40 2011-11-01	197.55 2011-11-30	-5.66	5.01	-8.95
2011 October	21	224.25 2011-10-27	175.80 2011-10-04	197.40 2011-10-03	217.50 2011-10-31	10.18	13.60	-10.94
2011 September	21	207.30 2011-09-01	183.00 2011-09-06	207.30 2011-09-01	198.15 2011-09-30	-4.41	0.00	-11.72
2011 August	23	208.95 2011-08-31	162.15 2011-08-09	195.75 2011-08-01	207.00 2011-08-31	5.75	6.74	-17.16
2011 July	20	205.20 2011-07-22	186.45 2011-07-11	191.85 2011-07-01	193.35 2011-07-29	0.78	6.96	-2.81
2011 June	22	192.45 2011-06-30	171.75 2011-06-02	180.00 2011-06-01	191.40 2011-06-30	6.33	6.92	-4.58
2011 May	21	181.95 2011-05-11	172.95 2011-05-09	180.00 2011-05-02	180.30 2011-05-31	0.17	1.08	-3.92
2011 April	20	180.00 2011-04-29	157.50 2011-04-18	165.90 2011-04-01	179.55 2011-04-29	8.23	8.50	-5.06
2011 March	23	165.45 2011-03-31	153.45 2011-03-04	158.55 2011-03-01	165.30 2011-03-31	4.26	4.35	-3.22
2011 February	19	166.05 2011-02-22	150.45 2011-02-01	151.80 2011-02-01	158.70 2011-02-28	4.55	9.39	-0.89
2011 January	20	159.30 2011-01-14	140.70 2011-01-07	144.45 2011-01-03	151.50 2011-01-31	4.88	10.28	-2.60
2010 December	22	147.75 2010-12-22	131.70 2010-12-02	134.10 2010-12-01	143.10 2010-12-31	6.71	10.18	-1.79
2010 November	21	141.60 2010-11-09	124.50 2010-11-02	130.20 2010-11-01	132.00 2010-11-30	1.38	8.76	-4.38
2010 October	21	154.20 2010-10-01	124.80 2010-10-18	153.30 2010-10-01	129.45 2010-10-29	-15.56	0.59	-18.59
2010 September	21	155.70 2010-09-30	135.75 2010-09-01	138.30 2010-09-01	152.10 2010-09-30	9.98	12.58	-1.84
2010 August	22	162.15 2010-08-02	129.15 2010-08-25	160.80 2010-08-02	136.35 2010-08-31	-15.21	0.84	-19.68
2010 July	21	158.85 2010-07-27	144.45 2010-07-20	152.55 2010-07-01	158.40 2010-07-30	3.83	4.13	-5.31
2010 June	22	182.70 2010-06-01	150.30 2010-06-08	181.80 2010-06-01	152.85 2010-06-30	-15.92	0.50	-17.33
2010 May	20	191.55 2010-05-28	163.50 2010-05-07	173.25 2010-05-03	182.40 2010-05-28	5.28	10.56	-5.63
2010 April	21	191.40 2010-04-06	166.95 2010-04-05	167.70 2010-04-01	173.25 2010-04-30	3.31	14.13	-0.45
2010 March	23	172.50 2010-03-17	152.85 2010-03-09	163.05 2010-03-01	166.35 2010-03-31	2.02	5.80	-6.26
2010 February	19	164.85 2010-02-26	134.85 2010-02-05	137.40 2010-02-01	162.15 2010-02-26	18.01	19.98	-1.86
2010 January	19	157.50 2010-01-20	135.00 2010-01-28	143.55 2010-01-04	137.40 2010-01-29	-4.28	9.72	-5.96
2009 December	22	145.50 2009-12-31	135.45 2009-12-09	140.25 2009-12-01	143.55 2009-12-31	2.35	3.74	-3.42
2009 November	20	168.15 2009-11-02	133.95 2009-11-10	164.70 2009-11-02	139.80 2009-11-30	-15.12	2.09	-18.67
2009 October	22	181.50 2009-10-14	160.95 2009-10-30	167.85 2009-10-01	163.95 2009-10-30	-2.32	8.13	-4.11
2009 September	21	172.50 2009-09-30	141.45 2009-09-03	152.10 2009-09-01	169.80 2009-09-30	11.64	13.41	-7.00
2009 August	21	160.65 2009-08-10	105.72 2009-08-05	129.13 2009-08-03	155.25 2009-08-31	20.23	24.41	-18.13
2009 July	22	131.57 2009-07-30	110.69 2009-07-10	117.92 2009-07-01	128.77 2009-07-31	9.20	11.58	-6.13
2009 June	22	121.27 2009-06-29	107.44 2009-06-16	114.67 2009-06-01	117.20 2009-06-30	2.21	5.76	-6.31
2009 May	20	120.45 2009-05-08	98.04 2009-05-06	100.57 2009-05-01	112.77 2009-05-29	12.13	19.77	-2.52
2009 April	21	108.07 2009-04-07	95.06 2009-04-22	102.11 2009-04-01	100.48 2009-04-30	-1.60	5.84	-6.90
2009 March	22	108.61 2009-03-26	74.64 2009-03-11	82.23 2009-03-02	103.28 2009-03-31	25.60	32.08	-9.23
2009 February	19	86.20 2009-02-10	75.36 2009-02-17	80.87 2009-02-02	82.50 2009-02-27	2.02	6.59	-6.81
2009 January	20	83.58 2009-01-08	74.91 2009-01-23	82.05 2009-01-02	80.42 2009-01-30	-1.99	1.86	-8.70
2008 December	22	83.22 2008-12-31	65.06 2008-12-03	73.01 2008-12-01	82.95 2008-12-31	13.61	13.98	-10.89
2008 November	19	73.73 2008-11-26	57.11 2008-11-05	60.00 2008-11-03	73.64 2008-11-28	22.73	22.88	-4.82
2008 October	23	73.19 2008-10-03	47.62 2008-10-24	71.93 2008-10-01	60.54 2008-10-31	-15.83	1.75	-33.80
2008 September	21	72.92 2008-09-30	58.19 2008-09-15	64.43 2008-09-02	72.74 2008-09-30	12.90	13.18	-9.68
2008 August	21	64.07 2008-08-29	50.33 2008-08-05	55.39 2008-08-01	62.98 2008-08-29	13.70	15.67	-9.14
2008 July	22	55.66 2008-07-31	40.12 2008-07-15	41.48 2008-07-01	54.58 2008-07-31	31.58	34.19	-3.28
2008 June	21	64.79 2008-06-02	38.22 2008-06-25	62.44 2008-06-02	42.02 2008-06-30	-32.70	3.76	-38.79
2008 May	21	63.98 2008-05-30	43.28 2008-05-01	44.01 2008-05-01	63.61 2008-05-30	44.54	45.38	-1.66
2008 April	22	47.44 2008-04-29	33.07 2008-04-14	41.57 2008-04-01	44.64 2008-04-30	7.39	14.12	-20.45
2008 March	20	56.48 2008-03-03	35.60 2008-03-17	54.22 2008-03-03	40.12 2008-03-31	-26.01	4.17	-34.34
2008 February	20	59.19 2008-02-04	45.27 2008-02-12	56.30 2008-02-01	54.22 2008-02-29	-3.69	5.13	-19.59
2008 January	21	59.28 2008-01-15	35.33 2008-01-11	49.88 2008-01-02	56.30 2008-01-31	12.87	18.85	-29.17
2007 December	20	55.75 2007-12-10	47.08 2007-12-18	50.33 2007-12-03	50.06 2007-12-31	-0.54	10.77	-6.46
2007 November	21	67.59 2007-11-01	44.37 2007-11-27	66.60 2007-11-01	50.60 2007-11-30	-24.02	1.49	-33.38
2007 October	23	104.55 2007-10-09	64.88 2007-10-31	85.75 2007-10-01	67.41 2007-10-31	-21.39	21.92	-24.34
2007 September	19	90.27 2007-09-24	81.05 2007-09-14	84.22 2007-09-04	85.21 2007-09-28	1.18	7.18	-3.76
2007 August	23	98.95 2007-08-01	67.77 2007-08-09	97.23 2007-08-01	84.76 2007-08-31	-12.83	1.77	-30.30
2007 July	21	118.37 2007-07-02	93.25 2007-07-30	116.57 2007-07-02	97.95 2007-07-31	-15.97	1.54	-20.01
2007 June	21	130.21 2007-06-07	119.73 2007-06-25	128.58 2007-06-01	120.45 2007-06-29	-6.32	1.27	-6.88
2007 May	22	130.48 2007-05-24	122.80 2007-05-30	129.13 2007-05-01	127.95 2007-05-31	-0.91	1.05	-4.90
2007 April	20	132.02 2007-04-30	113.77 2007-04-12	116.20 2007-04-02	128.86 2007-04-30	10.90	13.61	-2.09
2007 March	22	116.84 2007-03-26	93.16 2007-03-14	102.83 2007-03-01	116.30 2007-03-30	13.10	13.62	-9.40
2007 February	19	130.03 2007-02-01	104.82 2007-02-28	127.41 2007-02-01	105.09 2007-02-28	-17.52	2.06	-17.73
2007 January	20	153.16 2007-01-16	121.17 2007-01-29	143.67 2007-01-03	127.23 2007-01-31	-11.44	6.61	-15.66
2006 December	20	145.84 2006-12-28	133.55 2006-12-01	135.99 2006-12-01	143.31 2006-12-29	5.38	7.24	-1.79
2006 November	21	143.67 2006-11-20	133.55 2006-11-02	141.87 2006-11-01	135.99 2006-11-30	-4.14	1.27	-5.86
2006 October	22	146.20 2006-10-27	133.28 2006-10-11	134.82 2006-10-02	141.42 2006-10-31	4.90	8.44	-1.14
2006 September	20	145.84 2006-09-05	127.59 2006-09-22	133.46 2006-09-01	134.64 2006-09-29	0.88	9.28	-4.40
2006 August	23	147.74 2006-08-28	123.61 2006-08-03	125.78 2006-08-01	133.28 2006-08-31	5.96	17.46	-1.73
2006 July	20	126.51 2006-07-31	111.14 2006-07-14	114.85 2006-07-03	125.42 2006-07-31	9.20	10.15	-3.23
2006 June	22	119.82 2006-06-16	102.74 2006-06-01	102.74 2006-06-01	114.85 2006-06-30	11.79	16.62	0.00
2006 May	22	105.63 2006-05-12	95.78 2006-05-24	100.30 2006-05-01	102.47 2006-05-31	2.16	5.31	-4.51
2006 April	19	104.37 2006-04-27	88.19 2006-04-04	92.44 2006-04-03	99.85 2006-04-28	8.02	12.91	-4.60
2006 March	23	95.78 2006-03-29	85.93 2006-03-22	88.92 2006-03-01	92.35 2006-03-31	3.86	7.71	-3.36
2006 February	19	91.72 2006-02-01	88.10 2006-02-28	91.27 2006-02-01	88.73 2006-02-28	-2.78	0.49	-3.47
2006 January	20	91.63 2006-01-31	76.90 2006-01-03	78.98 2006-01-03	90.99 2006-01-31	15.21	16.02	-2.63
2005 December	21	79.61 2005-12-27	75.90 2005-12-01	76.81 2005-12-01	78.61 2005-12-30	2.34	3.65	-1.18
2005 November	21	78.61 2005-11-28	69.40 2005-11-01	70.21 2005-11-01	76.27 2005-11-30	8.63	11.96	-1.15
2005 October	21	70.21 2005-10-31	61.63 2005-10-13	62.98 2005-10-03	70.21 2005-10-31	11.48	11.48	-2.14
2005 September	21	67.05 2005-09-20	61.27 2005-09-27	62.08 2005-09-01	62.71 2005-09-30	1.01	8.01	-1.30
2005 August	23	69.49 2005-08-01	60.27 2005-08-30	68.67 2005-08-01	62.08 2005-08-31	-9.60	1.19	-12.23
2005 July	20	71.84 2005-07-13	60.72 2005-07-01	61.36 2005-07-01	69.13 2005-07-29	12.66	17.08	-1.04
2005 June	22	66.60 2005-06-01	57.65 2005-06-27	65.15 2005-06-01	61.08 2005-06-30	-6.25	2.23	-11.51
2005 May	21	70.03 2005-05-05	64.43 2005-05-13	65.51 2005-05-02	65.33 2005-05-31	-0.27	6.90	-1.65
2005 April	21	75.00 2005-04-13	63.61 2005-04-29	73.19 2005-04-01	65.78 2005-04-29	-10.12	2.47	-13.09
2005 March	22	75.90 2005-03-18	68.95 2005-03-08	72.29 2005-03-01	72.92 2005-03-31	0.87	4.99	-4.62
2005 February	19	78.70 2005-02-02	71.48 2005-02-24	77.62 2005-02-01	72.38 2005-02-28	-6.75	1.39	-7.91
2005 January	20	87.20 2005-01-03	75.99 2005-01-21	87.20 2005-01-03	77.71 2005-01-31	-10.88	0.00	-12.86
2004 December	22	88.10 2004-12-31	80.42 2004-12-09	84.49 2004-12-01	86.39 2004-12-31	2.25	4.27	-4.82
2004 November	21	85.12 2004-11-30	68.22 2004-11-01	68.22 2004-11-01	84.31 2004-11-30	23.59	24.77	0.00
2004 October	21	86.57 2004-10-05	67.41 2004-10-29	82.77 2004-10-01	67.77 2004-10-29	-18.12	4.59	-18.56
2004 September	21	87.65 2004-09-17	79.52 2004-09-27	82.14 2004-09-01	82.68 2004-09-30	0.66	6.71	-3.19
2004 August	22	81.87 2004-08-31	68.67 2004-08-09	79.52 2004-08-02	81.87 2004-08-31	2.96	2.96	-13.64
2004 July	21	110.24 2004-07-01	76.45 2004-07-22	108.89 2004-07-01	80.06 2004-07-30	-26.48	1.24	-29.79
2004 June	21	113.86 2004-06-02	104.91 2004-06-22	112.77 2004-06-01	108.80 2004-06-30	-3.52	0.97	-6.97
2004 May	20	112.41 2004-05-28	97.14 2004-05-10	98.49 2004-05-03	112.41 2004-05-28	14.13	14.13	-1.37
2004 April	21	105.72 2004-04-23	83.13 2004-04-01	88.10 2004-04-01	98.22 2004-04-30	11.49	20.00	-5.64
2004 March	23	94.88 2004-03-02	75.54 2004-03-26	90.18 2004-03-01	87.38 2004-03-31	-3.10	5.21	-16.23
2004 February	19	95.69 2004-02-17	81.78 2004-02-27	91.45 2004-02-02	90.00 2004-02-27	-1.59	4.64	-10.57
2004 January	20	103.92 2004-01-21	78.70 2004-01-05	80.96 2004-01-02	92.26 2004-01-30	13.96	28.36	-2.79
2003 December	22	81.78 2003-12-31	61.72 2003-12-02	63.25 2003-12-01	80.06 2003-12-31	26.58	29.30	-2.42
2003 November	19	65.42 2003-11-20	43.28 2003-11-03	43.28 2003-11-03	62.80 2003-11-28	45.10	51.16	0.00
2003 October	23	45.09 2003-10-31	41.11 2003-10-01	41.75 2003-10-01	43.92 2003-10-31	5.20	8.00	-1.53
2003 September	21	45.99 2003-09-02	38.40 2003-09-18	45.36 2003-09-02	41.11 2003-09-30	-9.37	1.39	-15.34
2003 August	21	46.36 2003-08-21	36.60 2003-08-01	39.85 2003-08-01	44.91 2003-08-29	12.70	16.34	-8.16
2003 July	22	43.10 2003-07-11	36.60 2003-07-22	41.11 2003-07-01	40.30 2003-07-31	-1.97	4.84	-10.97
2003 June	21	44.73 2003-06-19	37.95 2003-06-05	38.04 2003-06-02	41.02 2003-06-30	7.83	17.59	-0.24
2003 May	21	39.31 2003-05-29	30.81 2003-05-01	31.63 2003-05-01	38.49 2003-05-30	21.69	24.28	-2.59
2003 April	21	34.34 2003-04-24	26.75 2003-04-01	26.75 2003-04-01	32.35 2003-04-30	20.93	28.37	0.00
2003 March	21	31.63 2003-03-17	23.49 2003-03-13	26.84 2003-03-03	27.29 2003-03-31	1.68	17.85	-12.48
2003 February	19	30.27 2003-02-18	24.85 2003-02-14	26.11 2003-02-03	27.56 2003-02-28	5.55	15.93	-4.83
2003 January	21	28.46 2003-01-23	24.04 2003-01-02	25.12 2003-01-02	26.11 2003-01-31	3.94	13.30	-4.30
2002 December	21	27.92 2002-12-12	22.59 2002-12-30	26.66 2002-12-02	25.30 2002-12-31	-5.10	4.73	-15.27
2002 November	20	27.56 2002-11-20	18.52 2002-11-08	24.40 2002-11-01	26.48 2002-11-29	8.52	12.95	-24.10
2002 October	23	28.92 2002-10-01	19.79 2002-10-29	26.30 2002-10-01	24.76 2002-10-31	-5.86	9.96	-24.75
2002 September	20	37.50 2002-09-06	23.67 2002-09-26	31.17 2002-09-03	26.20 2002-09-30	-15.94	20.31	-24.06
2002 August	22	46.99 2002-08-01	29.28 2002-08-27	37.50 2002-08-01	31.17 2002-08-30	-16.88	25.31	-21.92
2002 July	22	53.77 2002-07-16	36.14 2002-07-30	49.25 2002-07-01	38.40 2002-07-31	-22.03	9.18	-26.62
2002 June	20	59.19 2002-06-12	46.99 2002-06-28	58.73 2002-06-03	49.70 2002-06-28	-15.38	0.78	-19.99
2002 May	22	68.67 2002-05-16	58.73 2002-05-31	66.87 2002-05-01	59.64 2002-05-31	-10.81	2.69	-12.17
2002 April	22	67.77 2002-04-30	59.19 2002-04-01	59.28 2002-04-01	67.77 2002-04-30	14.32	14.32	-0.15
2002 March	20	65.96 2002-03-21	58.28 2002-03-07	61.45 2002-03-01	59.55 2002-03-28	-3.09	7.34	-5.16
2002 February	19	75.90 2002-02-01	58.37 2002-02-21	75.90 2002-02-01	61.45 2002-02-28	-19.04	0.00	-23.10
2002 January	21	77.17 2002-01-09	67.68 2002-01-29	75.72 2002-01-02	75.00 2002-01-31	-0.95	1.91	-10.62
2001 December	20	76.63 2001-12-31	64.16 2001-12-03	65.96 2001-12-03	76.63 2001-12-31	16.18	16.18	-2.73
2001 November	21	79.52 2001-11-05	60.99 2001-11-28	77.71 2001-11-01	66.96 2001-11-30	-13.83	2.33	-21.52
2001 October	23	83.58 2001-10-19	60.99 2001-10-01	64.16 2001-10-01	77.71 2001-10-31	21.12	30.27	-4.94
2001 September	15	84.76 2001-09-04	57.83 2001-09-21	84.49 2001-09-04	65.15 2001-09-28	-22.89	0.32	-31.55
2001 August	23	98.40 2001-08-06	76.81 2001-08-08	98.04 2001-08-01	84.94 2001-08-31	-13.36	0.37	-21.65
2001 July	21	102.74 2001-07-26	91.54 2001-07-03	92.62 2001-07-02	97.59 2001-07-31	5.37	10.93	-1.17
2001 June	21	96.69 2001-06-29	82.68 2001-06-01	83.58 2001-06-01	92.62 2001-06-29	10.82	15.69	-1.08
2001 May	22	91.27 2001-05-17	66.87 2001-05-09	86.30 2001-05-01	84.04 2001-05-31	-2.62	5.76	-22.51
2001 April	20	87.20 2001-04-30	72.29 2001-04-23	77.62 2001-04-02	87.11 2001-04-30	12.23	12.34	-6.87
2001 March	22	89.46 2001-03-08	66.96 2001-03-01	67.77 2001-03-01	76.72 2001-03-30	13.21	32.01	-1.20
2001 February	19	69.40 2001-02-12	59.64 2001-02-23	67.77 2001-02-01	67.77 2001-02-28	0.00	2.41	-12.00
2001 January	21	73.42 2001-01-17	55.91 2001-01-02	57.61 2001-01-02	67.77 2001-01-31	17.64	27.44	-2.95
2000 December	20	58.17 2000-12-29	40.66 2000-12-21	50.83 2000-12-01	57.61 2000-12-29	13.34	14.44	-20.01
2000 November	21	54.78 2000-11-08	47.44 2000-11-30	51.96 2000-11-01	51.39 2000-11-30	-1.10	5.43	-8.70
2000 October	22	54.78 2000-10-09	48.57 2000-10-25	51.96 2000-10-02	53.09 2000-10-31	2.17	5.43	-6.52
2000 September	20	54.22 2000-09-26	49.13 2000-09-11	51.39 2000-09-01	53.09 2000-09-29	3.31	5.51	-4.40
2000 August	23	58.73 2000-08-07	51.39 2000-08-31	57.61 2000-08-01	51.39 2000-08-31	-10.80	1.94	-10.80
2000 July	20	62.12 2000-07-17	50.26 2000-07-05	51.39 2000-07-03	57.61 2000-07-31	12.10	20.88	-2.20
2000 June	22	53.65 2000-06-21	49.13 2000-06-29	51.96 2000-06-01	50.26 2000-06-30	-3.27	3.25	-5.45
2000 May	22	66.64 2000-05-09	49.70 2000-05-25	64.38 2000-05-01	51.96 2000-05-31	-19.29	3.51	-22.80
2000 April	19	79.07 2000-04-04	59.86 2000-04-17	71.16 2000-04-03	65.51 2000-04-28	-7.94	11.12	-15.88
2000 March	23	83.58 2000-03-28	51.39 2000-03-06	53.65 2000-03-01	72.29 2000-03-31	34.74	55.79	-4.21
2000 February	20	54.78 2000-02-10	47.44 2000-02-02	52.52 2000-02-01	53.65 2000-02-29	2.15	4.30	-9.67
2000 January	20	60.99 2000-01-20	49.70 2000-01-21	56.48 2000-01-03	52.52 2000-01-31	-7.01	7.99	-12.00
1999 December	22	60.99 1999-12-13	50.26 1999-12-21	58.73 1999-12-01	56.48 1999-12-31	-3.83	3.85	-14.42
1999 November	21	66.08 1999-11-05	57.61 1999-11-18	60.43 1999-11-01	58.73 1999-11-30	-2.81	9.35	-4.67
1999 October	21	67.21 1999-10-01	55.35 1999-10-22	60.43 1999-10-01	60.43 1999-10-29	0.00	11.22	-8.41
1999 September	21	64.38 1999-09-08	52.52 1999-09-24	60.43 1999-09-01	60.43 1999-09-30	0.00	6.54	-13.09
1999 August	22	71.16 1999-08-09	58.73 1999-08-31	70.59 1999-08-02	60.43 1999-08-31	-14.39	0.81	-16.80
1999 July	21	76.24 1999-07-01	64.38 1999-07-14	76.24 1999-07-01	70.03 1999-07-30	-8.15	0.00	-15.56
1999 June	22	81.33 1999-06-11	73.42 1999-06-30	77.94 1999-06-01	80.20 1999-06-30	2.90	4.35	-5.80
1999 May	20	86.41 1999-05-20	75.68 1999-05-04	76.81 1999-05-03	78.50 1999-05-28	2.20	12.50	-1.47
1999 April	21	85.84 1999-04-15	67.77 1999-04-09	75.68 1999-04-01	76.24 1999-04-30	0.74	13.42	-10.45
1999 March	23	85.84 1999-03-10	69.47 1999-03-24	71.72 1999-03-01	79.63 1999-03-31	11.03	19.69	-3.14
1999 February	19	89.80 1999-02-03	70.59 1999-02-25	80.20 1999-02-01	72.29 1999-02-26	-9.86	11.97	-11.98
1999 January	19	107.30 1999-01-07	70.03 1999-01-22	105.05 1999-01-04	79.63 1999-01-29	-24.20	2.14	-33.34
1998 December	22	117.47 1998-12-02	72.29 1998-12-24	115.21 1998-12-01	111.26 1998-12-31	-3.43	1.96	-37.25
1998 November	20	146.27 1998-11-10	109.00 1998-11-02	109.00 1998-11-02	117.47 1998-11-30	7.77	34.19	0.00
1998 October	22	117.47 1998-10-22	51.39 1998-10-05	77.94 1998-10-01	108.43 1998-10-30	39.12	50.72	-34.06
1998 September	21	145.71 1998-09-08	76.81 1998-09-30	135.54 1998-09-01	79.07 1998-09-30	-41.66	7.50	-43.33
1998 August	21	189.76 1998-08-03	127.64 1998-08-31	181.85 1998-08-03	137.80 1998-08-31	-24.22	4.35	-29.81
1998 July	22	251.88 1998-07-17	180.16 1998-07-31	241.72 1998-07-01	182.98 1998-07-31	-24.30	4.20	-25.47
1998 June	22	242.85 1998-06-30	203.31 1998-06-02	221.39 1998-06-01	242.85 1998-06-30	9.69	9.69	-8.17
1998 May	20	234.38 1998-05-15	201.62 1998-05-06	232.68 1998-05-01	220.26 1998-05-29	-5.34	0.73	-13.35
1998 April	21	256.40 1998-04-22	212.35 1998-04-06	250.75 1998-04-01	233.81 1998-04-30	-6.76	2.25	-15.31
1998 March	22	277.86 1998-03-02	249.62 1998-03-23	272.21 1998-03-02	250.75 1998-03-31	-7.88	2.08	-8.30
1998 February	19	271.08 1998-02-27	225.90 1998-02-11	234.94 1998-02-02	271.08 1998-02-27	15.38	15.38	-3.85
1998 January	20	250.75 1998-01-29	201.05 1998-01-26	228.73 1998-01-02	233.81 1998-01-30	2.22	9.63	-12.10
1997 December	22	237.20 1997-12-08	208.96 1997-12-15	219.13 1997-12-01	229.86 1997-12-31	4.90	8.25	-4.64
1997 November	19	248.21 1997-11-03	201.62 1997-11-13	248.21 1997-11-03	219.13 1997-11-28	-11.72	0.00	-18.77
1997 October	23	260.35 1997-10-17	189.76 1997-10-02	190.61 1997-10-01	248.21 1997-10-31	30.22	36.59	-0.45
1997 September	21	198.23 1997-09-05	189.19 1997-09-29	192.58 1997-09-02	190.32 1997-09-30	-1.17	2.93	-1.76
1997 August	21	204.44 1997-08-07	186.94 1997-08-04	188.63 1997-08-01	192.87 1997-08-29	2.25	8.38	-0.90
1997 July	22	203.31 1997-07-29	142.32 1997-07-01	145.14 1997-07-01	188.63 1997-07-31	29.96	40.08	-1.94
1997 June	21	148.53 1997-06-30	130.46 1997-06-23	131.02 1997-06-02	147.40 1997-06-30	12.50	13.36	-0.43
1997 May	21	143.45 1997-05-14	128.77 1997-05-08	142.32 1997-05-01	132.72 1997-05-30	-6.75	0.79	-9.52
1997 April	22	144.58 1997-04-24	115.21 1997-04-04	129.89 1997-04-01	142.32 1997-04-30	9.57	11.31	-11.30
1997 March	20	154.74 1997-03-13	131.02 1997-03-31	150.23 1997-03-03	131.02 1997-03-31	-12.79	3.00	-12.79
1997 February	19	157.00 1997-02-24	127.64 1997-02-03	127.64 1997-02-03	153.61 1997-02-28	20.35	23.00	0.00
1997 January	22	131.02 1997-01-31	114.08 1997-01-20	118.60 1997-01-02	128.77 1997-01-31	8.58	10.47	-3.81
1996 December	21	135.54 1996-12-05	117.47 1996-12-30	126.51 1996-12-02	120.86 1996-12-31	-4.47	7.14	-7.15
1996 November	20	137.80 1996-11-26	112.95 1996-11-07	121.99 1996-11-01	131.02 1996-11-29	7.40	12.96	-7.41
1996 October	23	121.99 1996-10-31	91.49 1996-10-01	93.19 1996-10-01	119.73 1996-10-31	28.48	30.90	-1.82
1996 September	4	94.88 1996-09-27	85.84 1996-09-25	89.23 1996-09-25	92.06 1996-09-30	3.17	6.33	-3.80

OCN Dividends

This table shows historical dividends paid by OCN.
There were at least 7 dividends paid by OCN.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.38	0.86		112.14				0.35
1999-08-26	0.82000	1.44	reintroduced	332	-	-	-	1.31
1998-09-28	0.44000	2.00	quaterly	94	-	-	-	0.52
1998-06-26	0.41000	0.69	quaterly	92	-	-	-	0.17
1998-03-26	0.25000	0.40	quaterly	87	-	-	-	0.10
1997-12-29	0.39000	0.75	quaterly	87	-	-	-	0.18
1997-10-03	0.24000	0.48	quaterly	93	-	-	-	0.12
1997-07-02	0.10000	0.27	quaterly	0	-	-	-	0.07

OCN Stock Splits

This table shows OCN stock splits.
There were at least 3 stock splits in a history of OCN stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		332	1500
2020-08-14	1:15	1	15	yes
2009-08-10	166:100	166	100	no
1997-11-21	2:1	2	1	no

OCN Basic Information

Ticker, symbol:

OCN
Full title:

Ocwen Financial Corp
First trading day:

1996-09-25
Last trading day:

2023-02-23
Total trading days:

6,650
Last close price:

36.03 (+1.01%)
Market cap:

234M
Stock Exchange:

NYSE
Sector:

Finance
Industry:

Finance: Consumer Services
OCN CEO:

Mr. Glen Messina
Full-time employees:

5,200
Address:

1661 Worthington Rd Ste 100
West Palm Beach
FLORIDA
33409
Description:

Ocwen Financial Corporation, a financial services company, originates and services mortgage loans in the United States, the United States Virgin Islands, India, and the Philippines. The company operates through Servicing and Lending segments. It provides commercial mortgage loan servicing, special servicing, and asset management services, as well as residential mortgage loan servicing, such as conventional, government-insured, and non-agency loans to owners of mortgage loans and foreclosed real estate. The company also originates and purchases conventional and government-insured residential forward and reverse mortgage loans through its correspondent lending arrangements, broker relationships, and retail channels of reverse mortgage lending. Ocwen Financial Corporation was founded in 1988 and is headquartered in West Palm Beach, Florida.
Website:

http://www.ocwen.com
Phone number:

15616828000

Best intraday sessions of OCN

This table shows top 100 best intraday sessions of OCN.

Position	Date	Percentage
1	1998-10-09	44.00
2	2020-05-08	36.00
3	1998-12-31	23.90
4	2020-07-21	23.26
5	2020-04-09	22.73
6	2019-08-09	19.53
7	2003-11-19	19.19
8	2020-03-23	18.00
9	2016-05-25	17.71
10	1998-12-28	17.69
11	2020-09-15	17.58
12	2020-02-10	17.04
13	2019-02-19	16.99
14	2007-08-10	16.89
15	2000-12-21	16.66
16	2003-03-13	15.79
17	2020-03-26	15.63
18	2020-07-22	15.60
19	2020-08-04	15.20
20	2001-05-16	14.95
21	2019-01-04	14.81
22	2020-04-06	14.29
23	2002-11-19	14.27
24	2003-02-18	14.26
25	2020-12-22	13.94
26	2002-07-24	13.79
27	2004-04-02	13.59
28	2008-05-08	13.54
29	2009-05-07	13.33
30	2021-04-21	13.23
31	2020-04-21	13.16
32	2019-06-21	12.73
33	2009-08-10	12.68
34	2015-02-06	12.66
35	2020-03-13	12.37
36	2002-09-05	12.34
37	2008-10-31	12.22
38	2008-06-25	11.94
39	2012-10-03	11.76
40	2016-08-09	11.76
41	2012-08-02	11.75
42	2016-03-07	11.74
43	2008-11-13	11.57
44	2014-11-20	11.57
45	1998-10-22	11.49
46	1997-10-28	11.45
47	2003-03-17	11.25
48	2001-12-21	11.22
49	2010-04-06	11.16
50	2000-12-28	11.12
51	2008-04-24	11.02
52	2008-07-08	10.68
53	2015-01-15	10.62
54	2015-03-10	10.59
55	1996-11-25	10.57
56	2014-10-30	10.55
57	2007-08-16	10.55
58	2016-06-03	10.45
59	2007-08-06	10.35
60	2000-07-14	10.19
61	2004-02-27	10.05
62	2008-04-14	10.02
63	2020-04-08	10.00
64	2020-03-10	9.90
65	2016-07-29	9.89
66	2020-01-07	9.86
67	2008-09-15	9.80
68	1997-02-03	9.73
69	2001-03-27	9.68
70	2007-03-15	9.53
71	2000-04-03	9.53
72	2022-11-03	9.52
73	2016-05-24	9.49
74	2015-02-05	9.48
75	1999-01-22	9.45
76	1997-07-28	9.35
77	2008-12-19	9.31
78	2002-04-12	9.23
79	1996-10-02	9.20
80	2008-05-09	9.19
81	2020-02-18	9.15
82	2016-11-09	9.11
83	1999-03-08	9.09
84	2020-05-14	9.09
85	1998-09-08	9.01
86	2002-12-31	8.96
87	2001-09-24	8.94
88	2002-08-27	8.89
89	2001-03-07	8.87
90	2003-08-12	8.86
91	2002-09-04	8.82
92	2001-03-06	8.80
93	2000-03-14	8.78
94	2021-03-15	8.76
95	2018-03-06	8.68
96	1999-04-09	8.67
97	2000-03-13	8.67
98	1997-10-07	8.66
99	2000-01-24	8.51
100	2008-03-18	8.50

Worst intraday sessions of OCN

This table shows the worst 100 intraday sessions of OCN.

Position	Date	Percentage
1	2017-04-20	-54.40
2	2016-03-01	-45.19
3	2020-03-18	-40.79
4	2020-03-16	-33.01
5	2015-01-13	-26.88
6	1998-10-05	-25.75
7	2016-02-29	-24.50
8	2020-04-03	-22.50
9	2008-10-07	-20.92
10	2017-02-23	-19.64
11	2022-08-04	-19.57
12	2014-12-22	-18.94
13	2014-10-21	-18.88
14	2020-03-27	-18.57
15	2008-03-12	-16.76
16	2020-04-13	-16.36
17	2016-05-19	-15.73
18	2016-07-28	-15.42
19	2015-07-31	-14.76
20	2019-08-14	-14.62
21	1998-09-17	-14.28
22	2002-09-12	-13.84
23	1998-12-09	-13.83
24	2015-01-14	-13.79
25	2007-08-09	-13.69
26	2007-01-26	-13.68
27	2016-06-09	-13.30
28	2020-04-01	-12.77
29	1998-10-08	-12.72
30	2000-01-21	-12.62
31	2019-02-20	-12.45
32	2015-01-29	-12.44
33	2016-07-05	-12.07
34	2008-06-20	-11.77
35	1998-07-29	-11.68
36	2017-02-16	-11.51
37	2022-02-28	-11.11
38	2017-04-21	-11.03
39	2015-01-26	-10.95
40	2020-03-19	-10.91
41	1999-01-08	-10.87
42	2001-09-21	-10.87
43	2001-09-26	-10.67
44	2019-10-07	-10.26
45	2003-07-21	-10.25
46	2020-04-14	-10.20
47	2002-10-28	-10.18
48	2015-08-07	-10.15
49	2020-08-11	-9.94
50	2019-08-08	-9.93
51	2016-03-15	-9.87
52	2011-08-08	-9.86
53	2016-06-22	-9.77
54	2003-01-15	-9.66
55	2006-08-29	-9.60
56	2000-02-02	-9.59
57	2020-06-10	-9.52
58	2001-09-19	-9.47
59	1998-10-01	-9.43
60	2016-05-17	-9.41
61	2016-07-21	-9.39
62	2017-01-12	-9.34
63	2020-04-02	-9.30
64	2020-02-26	-9.27
65	2008-01-08	-9.25
66	2018-12-12	-9.20
67	2020-04-22	-9.09
68	2018-12-19	-9.03
69	1998-04-01	-9.01
70	2021-03-04	-8.97
71	2020-05-12	-8.96
72	2014-02-11	-8.92
73	2002-06-26	-8.92
74	2007-08-03	-8.90
75	2017-10-26	-8.90
76	2004-08-06	-8.78
77	2015-09-15	-8.73
78	2004-10-22	-8.72
79	1998-09-22	-8.70
80	2007-11-07	-8.63
81	2015-12-02	-8.62
82	2000-04-04	-8.57
83	2021-01-08	-8.54
84	2020-11-09	-8.54
85	2002-09-06	-8.39
86	2017-07-28	-8.39
87	2019-09-03	-8.38
88	2011-10-03	-8.36
89	2001-08-07	-8.33
90	2001-11-08	-8.25
91	2015-11-11	-8.22
92	2007-08-13	-8.16
93	2000-01-03	-8.00
94	2008-01-02	-7.98
95	2015-01-20	-7.95
96	2015-11-20	-7.94
97	2020-03-24	-7.94
98	2008-04-01	-7.84
99	2012-11-01	-7.82
100	2010-08-03	-7.82

Best after-hours sessions of OCN

This table shows top 100 best after-hours sessions of OCN.

Position	Date	Percentage
1	2008-01-14	57.56
2	2020-07-16	43.08
3	2020-02-06	30.84
4	2017-04-28	27.95
5	2020-05-07	25.00
6	2016-07-27	24.42
7	2020-03-18	22.22
8	2015-01-23	22.20
9	2020-02-25	17.05
10	2016-10-26	17.05
11	2022-04-27	16.73
12	2019-02-26	14.14
13	2016-08-09	13.91
14	2015-04-30	13.55
15	2019-08-13	13.25
16	2000-02-02	12.96
17	2020-04-03	12.90
18	2009-08-07	11.29
19	2020-04-06	10.00
20	2017-02-17	9.73
21	2015-04-06	9.60
22	2016-03-09	9.56
23	2018-02-27	9.50
24	2017-04-20	9.24
25	2021-02-09	8.99
26	2002-08-29	8.95
27	2004-01-08	8.93
28	2020-06-11	8.70
29	2015-11-19	8.62
30	2016-06-22	8.28
31	2012-10-02	7.77
32	2020-06-04	7.69
33	2020-04-16	7.69
34	2008-10-10	7.62
35	2020-06-05	7.59
36	2020-03-16	7.25
37	2002-07-30	7.23
38	1998-01-28	7.07
39	2017-04-25	6.99
40	2020-03-23	6.78
41	2020-03-25	6.67
42	2016-03-01	6.64
43	2020-12-22	6.60
44	2020-04-13	6.52
45	1999-03-09	6.38
46	2003-08-07	6.29
47	2006-09-01	6.14
48	2021-11-05	6.12
49	2016-06-21	6.10
50	2008-09-18	6.07
51	2015-03-02	5.97
52	2008-02-11	5.97
53	2000-01-19	5.87
54	1997-04-08	5.72
55	2022-11-02	5.67
56	2016-08-25	5.66
57	2016-07-19	5.65
58	2008-10-08	5.64
59	2017-03-27	5.52
60	2007-04-12	5.47
61	2021-03-04	5.45
62	2020-03-12	5.43
63	2016-01-21	5.38
64	1997-04-07	5.27
65	2001-03-15	5.27
66	2020-04-24	5.26
67	2016-03-03	5.26
68	1996-11-25	5.22
69	2003-04-04	5.16
70	2020-09-14	5.13
71	1997-06-06	5.13
72	2017-09-28	5.12
73	2004-07-19	5.02
74	2020-05-15	5.00
75	2006-03-28	4.94
76	2005-10-07	4.90
77	2006-01-05	4.89
78	2020-04-01	4.88
79	2021-05-26	4.82
80	2003-01-17	4.77
81	2020-11-06	4.73
82	2015-04-17	4.68
83	2015-08-25	4.49
84	2020-05-22	4.48
85	2000-01-21	4.45
86	2015-01-13	4.37
87	2000-02-09	4.30
88	1999-12-16	4.30
89	2003-01-16	4.28
90	2018-11-28	4.23
91	2020-06-15	4.23
92	2020-02-03	4.17
93	2015-02-02	4.17
94	1998-10-08	4.17
95	2020-03-20	4.17
96	2018-05-01	4.12
97	2020-03-09	4.12
98	2016-01-27	4.05
99	2016-09-13	4.04
100	2008-02-15	4.02

Worst after-hours sessions of OCN

This table shows the worst 100 after-hours sessions of OCN.

Position	Date	Percentage
1	2016-04-27	-20.77
2	2016-02-26	-18.37
3	2015-07-30	-15.90
4	2018-11-05	-14.17
5	2015-01-12	-12.72
6	2008-09-12	-11.30
7	2008-03-14	-10.92
8	2015-01-22	-10.59
9	2015-02-26	-10.02
10	2014-12-19	-9.82
11	2002-02-11	-9.54
12	2020-06-10	-9.21
13	2008-12-18	-8.86
14	2020-04-29	-8.70
15	2020-03-11	-8.65
16	2014-10-21	-8.52
17	2009-02-13	-7.95
18	2014-07-30	-7.70
19	2002-12-16	-7.64
20	2008-10-23	-7.46
21	2014-04-30	-7.41
22	2020-04-20	-7.32
23	2011-11-08	-7.15
24	2007-08-03	-6.69
25	2014-11-13	-6.54
26	2016-06-23	-6.32
27	2000-02-08	-6.32
28	2020-03-31	-6.00
29	1997-04-02	-5.98
30	1998-12-31	-5.58
31	2020-03-13	-5.50
32	2003-03-12	-5.47
33	2020-03-26	-5.41
34	2008-08-14	-5.39
35	2015-12-10	-5.19
36	2001-08-07	-5.05
37	2020-03-17	-5.00
38	1999-03-31	-4.96
39	1999-06-30	-4.94
40	2010-03-03	-4.87
41	2016-01-19	-4.70
42	2015-03-23	-4.66
43	2008-10-07	-4.63
44	2002-06-27	-4.59
45	2020-03-06	-4.55
46	2020-04-14	-4.55
47	2015-10-28	-4.48
48	2000-03-16	-4.48
49	2020-07-20	-4.44
50	2020-04-17	-4.44
51	2022-08-30	-4.43
52	2000-10-24	-4.40
53	1999-02-24	-4.35
54	1999-06-17	-4.32
55	2008-10-09	-4.30
56	2020-06-12	-4.29
57	2016-11-08	-4.25
58	2002-08-16	-4.24
59	2022-10-04	-4.22
60	2014-12-15	-4.22
61	1996-09-27	-4.19
62	2000-10-11	-4.17
63	2017-01-11	-4.13
64	1999-12-10	-4.13
65	2008-07-10	-4.12
66	2015-03-12	-4.11
67	1999-04-15	-4.10
68	2008-01-18	-4.07
69	2015-02-25	-4.03
70	1997-03-18	-3.97
71	2001-11-05	-3.96
72	2018-08-02	-3.96
73	1998-09-17	-3.92
74	1999-03-23	-3.87
75	1999-04-08	-3.80
76	2016-01-14	-3.75
77	2011-10-31	-3.72
78	2003-12-04	-3.72
79	1998-10-15	-3.71
80	2021-07-16	-3.68
81	1997-02-20	-3.62
82	2015-08-21	-3.60
83	1999-09-08	-3.57
84	2021-11-24	-3.56
85	2008-09-19	-3.54
86	2020-03-27	-3.51
87	2013-10-30	-3.47
88	2002-09-25	-3.44
89	1996-11-29	-3.44
90	2002-11-07	-3.42
91	1996-12-12	-3.41
92	2002-11-15	-3.39
93	2001-09-20	-3.37
94	2020-06-24	-3.33
95	2022-01-31	-3.33
96	1998-10-12	-3.32
97	1998-12-17	-3.29
98	2009-01-16	-3.26
99	2018-11-07	-3.25
100	2020-07-30	-3.25

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:16:12

OCN information

Full title

Ocwen Financial Corp
First trading day

1996-09-25
Last trading day

2023-02-23
Total trading days

6,650
Last close price

36.03 (+1.01%)
Market cap

234M
Stock Exchange

NYSE
Sector

Finance
Industry

Finance: Consumer Services
OCN CEO

Mr. Glen Messina
Full-time employees

5,200
Address

1661 Worthington Rd Ste 100
West Palm Beach
FLORIDA
33409
Website

http://www.ocwen.com
Phone number

15616828000
Description

Ocwen Financial Corporation, a financial services company, originates and services mortgage loans in the United States, the United States Virgin Islands, India, and the Philippines. The company operates through Servicing and Lending segments. It provides commercial mortgage loan servicing, special servicing, and asset management services, as well as residential mortgage loan servicing, such as conventional, government-insured, and non-agency loans to owners of mortgage loans and foreclosed real estate. The company also originates and purchases conventional and government-insured residential forward and reverse mortgage loans through its correspondent lending arrangements, broker relationships, and retail channels of reverse mortgage lending. Ocwen Financial Corporation was founded in 1988 and is headquartered in West Palm Beach, Florida.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

225 -- 12 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...