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 (%)
Jun 30, 2023 30.82 30.82 29.90 29.97 46,558 -0.72(-2.35%)
Jun 29, 2023 30.30 30.95 30.21 30.69 44,667 +0.53(+1.76%)
Jun 28, 2023 29.79 30.56 29.74 30.16 35,088 +0.24(+0.80%)
Jun 27, 2023 29.29 30.31 29.09 29.92 27,727 +0.69(+2.36%)
Jun 26, 2023 28.40 29.82 28.40 29.23 47,329 +0.51(+1.78%)
Jun 23, 2023 31.20 31.30 27.89 28.72 866,706 -2.82(-8.94%)
Jun 22, 2023 30.94 31.69 30.89 31.54 47,313 +0.09(+0.29%)
Jun 21, 2023 30.49 31.45 30.35 31.45 57,201 +0.95(+3.11%)
Jun 20, 2023 29.78 30.50 29.57 30.50 52,455 +1.06(+3.60%)
Jun 16, 2023 30.22 30.22 29.37 29.44 29,301 -1.05(-3.44%)
Jun 15, 2023 30.75 30.75 30.20 30.49 24,382 +1.20(+4.10%)
May 08, 2023 29.15 29.39 28.60 29.29 20,182 +0.41(+1.42%)
May 05, 2023 28.18 29.00 28.18 28.88 17,408 +1.06(+3.81%)
May 04, 2023 29.35 29.35 27.78 27.82 12,481 -0.54(-1.90%)
May 03, 2023 28.65 29.09 28.34 28.36 27,638 -0.11(-0.39%)
May 02, 2023 28.47 28.62 27.95 28.47 32,172 -0.02(-0.07%)
May 01, 2023 29.27 29.41 28.14 28.49 20,619 -0.31(-1.08%)
Apr 28, 2023 26.82 28.89 26.82 28.80 33,930 +1.95(+7.26%)
Apr 27, 2023 27.48 27.55 26.71 26.85 25,092 -0.35(-1.29%)
Apr 26, 2023 27.63 27.77 27.09 27.20 30,148 -0.46(-1.66%)
Apr 25, 2023 29.56 29.56 27.49 27.66 19,647 -1.71(-5.82%)
Apr 24, 2023 29.56 29.80 29.26 29.37 23,311 -0.04(-0.14%)
Apr 21, 2023 30.48 30.48 29.20 29.41 32,801 -0.96(-3.16%)
Apr 20, 2023 29.57 30.50 29.31 30.37 19,524 +0.47(+1.57%)
Apr 19, 2023 29.50 30.04 29.10 29.90 24,745 +0.32(+1.08%)
Apr 18, 2023 29.99 30.24 29.51 29.58 17,913 -0.42(-1.40%)
Apr 17, 2023 29.14 30.00 29.14 30.00 37,025 +0.51(+1.73%)
Apr 14, 2023 29.76 29.99 28.90 29.49 25,452 +0.12(+0.41%)
Apr 13, 2023 29.15 29.49 28.71 29.37 30,817 -0.08(-0.27%)
Apr 12, 2023 29.00 29.84 28.55 29.45 46,561 +0.57(+1.97%)
Apr 11, 2023 28.36 29.00 28.07 28.88 24,804 +0.44(+1.55%)
Apr 10, 2023 27.57 28.50 27.57 28.44 26,721 +0.99(+3.61%)
Apr 06, 2023 27.10 27.89 27.09 27.45 16,922 +0.19(+0.70%)
Apr 05, 2023 26.61 27.38 26.53 27.26 21,073 +0.31(+1.15%)
Apr 04, 2023 27.25 27.25 26.39 26.95 18,747 -0.31(-1.14%)
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.