Advertisement
U.S. markets closed

Ocwen Financial Corporation (OCN)

NYSE - NYSE Delayed Price. Currency in USD
23.49+0.01 (+0.04%)
At close: 04:00PM EDT
23.49 0.00 (0.00%)
After hours: 05:48PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202423.5524.2223.4923.4923.4928,200
Mar 15, 202423.7825.0123.1523.4823.4842,000
Mar 14, 202424.7424.7424.0224.1124.1111,200
Mar 13, 202425.0025.1424.9624.9624.966,200
Mar 12, 202425.4225.4224.9324.9324.936,700
Mar 11, 202425.0925.2824.9224.9224.924,800
Mar 08, 202425.5925.5924.9224.9624.969,500
Mar 07, 202425.3025.4825.0625.2525.255,400
Mar 06, 202425.3125.6525.3125.4025.406,100
Mar 05, 202425.2525.7625.2525.4225.428,000
Mar 04, 202425.9926.4925.5125.5125.5111,800
Mar 01, 202425.9226.1025.7226.1026.105,500
Feb 29, 202426.5326.5325.3126.0826.0811,800
Feb 28, 202426.3227.0826.0126.0426.046,200
Feb 27, 202428.3028.3025.8826.5826.5816,800
Feb 26, 202428.7728.7827.5728.3228.3212,200
Feb 23, 202428.3028.3028.2228.2928.293,500
Feb 22, 202428.0528.7227.5828.3128.3112,300
Feb 21, 202427.8928.3127.7928.2028.2010,000
Feb 20, 202428.1628.7726.8227.6427.6412,500
Feb 16, 202428.7929.1628.2928.5428.5410,300
Feb 15, 202426.9129.0626.9128.9828.9817,700
Feb 14, 202425.8027.3425.0227.1427.1416,100
Feb 13, 202427.9128.1825.1225.8225.8222,200
Feb 12, 202429.3030.0028.5328.8028.8029,200
Feb 09, 202428.7429.8028.3929.6929.6910,300
Feb 08, 202428.5928.7728.4428.5728.576,800
Feb 07, 202428.6629.2328.6628.7728.776,100
Feb 06, 202429.4029.4028.8028.8028.804,800
Feb 05, 202428.5629.7827.7629.3829.3824,000
Feb 02, 202428.9529.0228.4028.8228.827,300
Feb 01, 202428.2429.3727.4829.2429.2413,000
Jan 31, 202430.0030.0028.9328.9328.9319,600
Jan 30, 202429.9029.9829.7329.8029.8011,100
Jan 29, 202429.3329.8929.3329.8729.875,200
Jan 26, 202429.9029.9229.2929.5929.596,500
Jan 25, 202429.9729.9729.3129.6829.686,100
Jan 24, 202429.9329.9329.3029.6729.675,100
Jan 23, 202430.3530.3529.5529.6229.6213,700
Jan 22, 202429.8230.9529.8230.1330.1315,500
Jan 19, 202429.0729.4928.4229.4929.4914,200
Jan 18, 202428.9829.4228.5228.8328.8313,700
Jan 17, 202427.9829.1227.9828.6228.629,300
Jan 16, 202428.1128.6328.1128.3828.385,500
Jan 12, 202429.0829.1328.2528.6728.6713,000
Jan 11, 202428.1829.1128.1828.6128.6112,100
Jan 10, 202428.6530.0028.1328.3828.3812,500
Jan 09, 202428.8829.7228.5228.9028.9011,400
Jan 08, 202430.8130.8129.0229.3129.3124,700
Jan 05, 202430.1531.1730.0130.4030.4044,000
Jan 04, 202430.9631.1330.1630.3030.3012,700
Jan 03, 202431.4931.9630.4330.7630.7618,500
Jan 02, 202430.4431.6530.1531.5231.5227,400
Dec 29, 202330.9731.1730.4130.7630.7611,200
Dec 28, 202331.0031.9331.0031.3731.3715,700
Dec 27, 202330.6831.3830.6831.2231.2215,400
Dec 26, 202330.2831.2530.0030.9330.9315,100
Dec 22, 202330.0030.6129.9230.3630.3619,200
Dec 21, 202329.2930.0029.2929.9529.9512,900
Dec 20, 202329.9830.2529.4229.6829.6820,500
Dec 19, 202329.1229.8029.1029.6829.6821,700
Dec 18, 202328.7829.4228.3028.8328.8317,200
Dec 15, 202328.1429.1628.1328.8128.8166,500
Dec 14, 202327.5228.2527.1028.1428.1444,500
Dec 13, 202326.1127.0925.2726.9426.9476,100
Dec 12, 202325.9626.2425.4926.2426.2418,400
Dec 11, 202326.0426.4025.8525.9925.9924,300
Dec 08, 202326.5127.1625.5626.3926.3913,000
Dec 07, 202326.6527.4526.6526.8726.8715,700
Dec 06, 202327.2527.9026.7026.9526.9521,400
Dec 05, 202327.3427.7526.7527.4427.4421,000
Dec 04, 202326.9227.6426.9227.2127.2118,000
Dec 01, 202326.0326.7525.8926.5726.5717,900
Nov 30, 202325.0726.0925.0725.8325.8310,700
Nov 29, 202326.5226.6125.9726.1026.109,600
Nov 28, 202326.9027.0125.7826.1426.148,900
Nov 27, 202326.7727.0026.3026.6926.698,900
Nov 24, 202326.6527.1526.6527.0227.0212,500
Nov 22, 202326.7426.9726.4126.7026.7012,200
Nov 21, 202326.8026.9726.6626.6726.676,800
Nov 20, 202326.7526.9026.5226.6926.6912,000
Nov 17, 202326.4526.7526.0526.6926.6920,200
Nov 16, 202325.8326.3425.7526.0026.0014,800
Nov 15, 202326.0026.5725.7526.2426.2423,000
Nov 14, 202324.7526.5424.7526.2626.2633,700
Nov 13, 202323.6624.7023.5224.3924.3918,800
Nov 10, 202324.0024.1823.5123.9823.9816,200
Nov 09, 202323.3524.0022.4023.6923.6917,100
Nov 08, 202323.2023.8022.6623.4023.4022,400
Nov 07, 202324.9425.2621.7023.5223.5219,200
Nov 06, 202326.2526.2523.9023.9223.9219,200
Nov 03, 202325.0725.5524.9725.2025.2012,400
Nov 02, 202324.1524.5823.9724.4424.4418,300
Nov 01, 202324.0624.2523.6223.8823.8814,800
Oct 31, 202323.1724.0923.1724.0424.0423,900
Oct 30, 202323.6323.6323.0823.4023.4011,500
Oct 27, 202322.9823.0022.7522.8122.818,200
Oct 26, 202322.7023.0022.4022.8622.8613,200
Oct 25, 202322.2022.7022.0322.5022.5015,600
Oct 24, 202321.6322.4321.3021.9821.9818,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...