Ocwen Financial Corp (NY: OCN )

27.01 +0.24 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 26.99 27.30 26.04 26.18 91,104 -2.06(-7.29%)
Aug 30, 2022 29.04 30.04 28.05 28.24 62,876 -0.75(-2.59%)
Aug 29, 2022 29.42 29.83 28.82 28.99 42,722 -0.41(-1.39%)
Aug 26, 2022 29.56 29.97 29.11 29.40 32,375 -0.49(-1.64%)
Aug 25, 2022 30.20 30.30 29.55 29.89 60,451 -0.26(-0.86%)
Aug 24, 2022 29.47 30.15 29.47 30.15 49,098 +0.48(+1.62%)
Aug 23, 2022 28.90 29.90 28.90 29.67 52,167 +0.62(+2.13%)
Aug 22, 2022 29.20 29.38 28.57 29.05 44,267 -0.75(-2.52%)
Aug 19, 2022 29.88 30.09 29.42 29.80 64,913 -0.30(-1.00%)
Aug 18, 2022 29.86 30.10 29.58 30.10 93,955 +0.38(+1.28%)
Aug 17, 2022 29.03 30.26 28.87 29.72 60,159 +0.39(+1.33%)
Aug 16, 2022 29.71 30.09 29.18 29.33 52,477 -0.37(-1.25%)
Aug 15, 2022 29.26 29.95 28.54 29.70 60,394 +0.24(+0.81%)
Aug 12, 2022 29.25 29.46 28.96 29.46 48,284 +0.39(+1.34%)
Aug 11, 2022 28.83 29.56 28.83 29.07 66,642 +0.26(+0.90%)
Aug 10, 2022 28.31 29.80 28.31 28.81 99,526 +1.11(+4.01%)
Aug 09, 2022 28.50 28.50 27.53 27.70 86,739 -0.93(-3.25%)
Aug 08, 2022 28.33 29.55 28.15 28.63 104,769 +0.45(+1.60%)
Aug 05, 2022 27.75 28.99 27.47 28.18 136,127 +0.03(+0.11%)
Aug 04, 2022 35.00 35.00 26.73 28.15 302,399 -7.06(-20.05%)
Aug 03, 2022 34.94 35.75 34.94 35.21 100,700 +0.31(+0.89%)
Aug 02, 2022 34.89 35.34 34.47 34.90 68,411 -0.22(-0.63%)
Aug 01, 2022 34.12 35.79 33.78 35.12 118,327 +0.82(+2.39%)
Jul 29, 2022 34.61 35.00 34.29 34.30 101,407 -0.33(-0.95%)
Jul 28, 2022 33.66 34.72 33.47 34.63 67,761 +1.23(+3.68%)
Jul 27, 2022 33.53 33.95 33.24 33.40 72,792 +0.14(+0.42%)
Jul 26, 2022 33.74 33.98 33.11 33.26 74,398 -0.52(-1.54%)
Jul 25, 2022 33.77 33.94 33.29 33.78 63,918 +0.27(+0.81%)
Jul 22, 2022 33.47 34.09 33.25 33.51 80,600 +0.30(+0.90%)
Jul 21, 2022 32.93 33.50 32.77 33.21 86,240 +0.46(+1.40%)
Jul 20, 2022 32.60 32.85 32.24 32.75 76,731 +0.25(+0.77%)
Jul 19, 2022 31.55 32.78 31.42 32.50 115,229 +1.30(+4.17%)
Jul 18, 2022 30.75 31.51 30.46 31.20 115,337 +0.64(+2.09%)
Jul 15, 2022 29.16 30.95 29.16 30.56 101,408 +1.79(+6.22%)
Jul 14, 2022 28.69 29.34 28.39 28.77 53,961 -0.35(-1.20%)
Jul 13, 2022 28.08 29.39 28.08 29.12 65,413 +0.46(+1.61%)
Jul 12, 2022 28.08 29.15 28.08 28.66 117,078 +0.43(+1.52%)
Jul 11, 2022 28.82 29.26 28.12 28.23 67,197 -0.75(-2.59%)
Jul 08, 2022 28.32 29.46 28.12 28.98 88,504 +0.76(+2.69%)
Jul 07, 2022 27.12 28.90 27.12 28.22 117,891 +1.49(+5.57%)
Jul 06, 2022 27.19 27.75 26.44 26.73 83,495 -0.72(-2.62%)
Jul 05, 2022 26.87 27.81 26.46 27.45 126,434 -0.04(-0.15%)
Jul 01, 2022 27.43 27.87 26.85 27.49 104,986 +0.09(+0.33%)
Jun 30, 2022 26.88 27.88 25.89 27.40 85,308 -0.15(-0.54%)
Jun 29, 2022 26.62 27.59 25.92 27.55 85,864 +0.85(+3.18%)
Jun 28, 2022 27.02 27.42 26.64 26.70 91,669 +0.20(+0.75%)
Jun 27, 2022 26.23 27.66 26.15 26.50 113,924 +0.56(+2.16%)
Jun 24, 2022 24.72 27.20 24.45 25.94 1,026,324 +1.17(+4.72%)
Jun 23, 2022 23.71 24.85 23.67 24.77 88,299 +1.05(+4.43%)
Jun 22, 2022 23.33 23.81 22.77 23.72 103,093 +0.22(+0.94%)
Jun 21, 2022 23.33 24.26 22.96 23.50 175,211 +0.57(+2.49%)
Jun 17, 2022 23.23 23.23 22.25 22.93 91,963 -0.06(-0.26%)
Jun 16, 2022 24.37 24.37 22.69 22.99 229,750 -2.02(-8.08%)
Jun 15, 2022 25.12 25.21 24.52 25.01 58,034 +0.12(+0.48%)
Jun 14, 2022 24.25 24.93 24.24 24.89 43,260 +0.64(+2.64%)
Jun 13, 2022 26.05 26.05 24.04 24.25 132,147 -2.55(-9.51%)
Jun 10, 2022 27.58 27.82 26.51 26.80 121,417 -1.30(-4.63%)
Jun 09, 2022 28.30 28.64 27.99 28.10 59,063 -0.46(-1.61%)
Jun 08, 2022 28.83 28.83 27.57 28.56 51,765 -0.44(-1.52%)
Jun 07, 2022 28.40 29.00 28.40 29.00 80,124 +0.17(+0.59%)
Jun 06, 2022 29.14 29.69 28.51 28.83 106,865 -0.44(-1.50%)
Jun 03, 2022 28.45 29.50 28.37 29.27 88,357 +0.61(+2.13%)
Jun 02, 2022 28.81 29.20 27.49 28.66 83,876 +0.16(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.