NYSE - Delayed Quote • USD
Ocwen Financial Corporation (OCN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:29 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 24.23 | 24.90 | 23.51 | 24.33 | 24.33 | 9,300 |
Apr 25, 2024 | 25.11 | 25.77 | 23.44 | 24.23 | 24.23 | 25,500 |
Apr 24, 2024 | 24.36 | 25.49 | 24.36 | 25.23 | 25.23 | 7,900 |
Apr 23, 2024 | 24.88 | 25.87 | 24.03 | 24.77 | 24.77 | 7,900 |
Apr 22, 2024 | 23.25 | 24.77 | 23.25 | 24.45 | 24.45 | 10,200 |
Apr 19, 2024 | 22.72 | 23.45 | 22.72 | 23.45 | 23.45 | 7,100 |
Apr 18, 2024 | 22.74 | 23.11 | 22.55 | 23.06 | 23.06 | 11,900 |
Apr 17, 2024 | 22.80 | 23.07 | 22.58 | 22.74 | 22.74 | 7,900 |
Apr 16, 2024 | 23.59 | 23.59 | 22.52 | 22.89 | 22.89 | 6,800 |
Apr 15, 2024 | 23.21 | 23.40 | 23.01 | 23.13 | 23.13 | 9,000 |
Apr 12, 2024 | 24.01 | 24.01 | 22.56 | 23.58 | 23.58 | 9,200 |
Apr 11, 2024 | 24.70 | 24.70 | 24.00 | 24.40 | 24.40 | 10,800 |
Apr 10, 2024 | 25.10 | 25.55 | 24.16 | 24.58 | 24.58 | 10,800 |
Apr 9, 2024 | 25.12 | 25.60 | 25.10 | 25.22 | 25.22 | 5,600 |
Apr 8, 2024 | 25.67 | 25.67 | 25.17 | 25.17 | 25.17 | 5,600 |
Apr 5, 2024 | 24.75 | 25.70 | 24.75 | 25.59 | 25.59 | 7,000 |
Apr 4, 2024 | 24.88 | 25.99 | 24.88 | 25.41 | 25.41 | 6,300 |
Apr 3, 2024 | 25.12 | 25.87 | 24.84 | 24.84 | 24.84 | 12,200 |
Apr 2, 2024 | 25.13 | 25.44 | 24.66 | 25.23 | 25.23 | 11,300 |
Apr 1, 2024 | 27.30 | 27.32 | 26.60 | 26.99 | 26.99 | 7,200 |
Mar 28, 2024 | 27.00 | 27.15 | 26.90 | 27.01 | 27.01 | 8,300 |
Mar 27, 2024 | 27.00 | 27.00 | 26.61 | 26.77 | 26.77 | 8,100 |
Mar 26, 2024 | 26.12 | 26.34 | 25.93 | 26.17 | 26.17 | 4,800 |
Mar 25, 2024 | 26.00 | 26.63 | 26.00 | 26.11 | 26.11 | 5,500 |
Mar 22, 2024 | 26.40 | 26.43 | 26.02 | 26.17 | 26.17 | 4,700 |
Mar 21, 2024 | 26.10 | 26.99 | 26.04 | 26.55 | 26.55 | 19,300 |
Mar 20, 2024 | 24.26 | 26.46 | 23.73 | 25.81 | 25.81 | 13,600 |
Mar 19, 2024 | 23.95 | 24.54 | 23.44 | 23.85 | 23.85 | 15,600 |
Mar 18, 2024 | 23.55 | 24.22 | 23.49 | 23.49 | 23.49 | 28,200 |
Mar 15, 2024 | 23.78 | 25.01 | 23.15 | 23.48 | 23.48 | 42,000 |
Mar 14, 2024 | 24.74 | 24.74 | 24.02 | 24.11 | 24.11 | 11,200 |
Mar 13, 2024 | 25.00 | 25.14 | 24.96 | 24.96 | 24.96 | 6,200 |
Mar 12, 2024 | 25.42 | 25.42 | 24.93 | 24.93 | 24.93 | 6,700 |
Mar 11, 2024 | 25.09 | 25.28 | 24.92 | 24.92 | 24.92 | 4,800 |
Mar 8, 2024 | 25.59 | 25.59 | 24.92 | 24.96 | 24.96 | 9,500 |
Mar 7, 2024 | 25.30 | 25.48 | 25.06 | 25.25 | 25.25 | 5,400 |
Mar 6, 2024 | 25.31 | 25.65 | 25.31 | 25.40 | 25.40 | 6,100 |
Mar 5, 2024 | 25.25 | 25.76 | 25.25 | 25.42 | 25.42 | 8,000 |
Mar 4, 2024 | 25.99 | 26.49 | 25.51 | 25.51 | 25.51 | 11,800 |
Mar 1, 2024 | 25.92 | 26.10 | 25.72 | 26.10 | 26.10 | 5,500 |
Feb 29, 2024 | 26.53 | 26.53 | 25.31 | 26.08 | 26.08 | 11,800 |
Feb 28, 2024 | 26.32 | 27.08 | 26.01 | 26.04 | 26.04 | 6,200 |
Feb 27, 2024 | 28.30 | 28.30 | 25.88 | 26.58 | 26.58 | 16,800 |
Feb 26, 2024 | 28.77 | 28.78 | 27.57 | 28.32 | 28.32 | 12,200 |
Feb 23, 2024 | 28.30 | 28.30 | 28.22 | 28.29 | 28.29 | 3,500 |
Feb 22, 2024 | 28.05 | 28.72 | 27.58 | 28.31 | 28.31 | 12,300 |
Feb 21, 2024 | 27.89 | 28.31 | 27.79 | 28.20 | 28.20 | 10,000 |
Feb 20, 2024 | 28.16 | 28.77 | 26.82 | 27.64 | 27.64 | 12,500 |
Feb 16, 2024 | 28.79 | 29.16 | 28.29 | 28.54 | 28.54 | 10,300 |
Feb 15, 2024 | 26.91 | 29.06 | 26.91 | 28.98 | 28.98 | 17,700 |
Feb 14, 2024 | 25.80 | 27.34 | 25.02 | 27.14 | 27.14 | 16,100 |
Feb 13, 2024 | 27.91 | 28.18 | 25.12 | 25.82 | 25.82 | 22,200 |
Feb 12, 2024 | 29.30 | 30.00 | 28.53 | 28.80 | 28.80 | 29,200 |
Feb 9, 2024 | 28.74 | 29.80 | 28.39 | 29.69 | 29.69 | 10,300 |
Feb 8, 2024 | 28.59 | 28.77 | 28.44 | 28.57 | 28.57 | 6,800 |
Feb 7, 2024 | 28.66 | 29.23 | 28.66 | 28.77 | 28.77 | 6,100 |
Feb 6, 2024 | 29.40 | 29.40 | 28.80 | 28.80 | 28.80 | 4,800 |
Feb 5, 2024 | 28.56 | 29.78 | 27.76 | 29.38 | 29.38 | 24,000 |
Feb 2, 2024 | 28.95 | 29.02 | 28.40 | 28.82 | 28.82 | 7,300 |
Feb 1, 2024 | 28.24 | 29.37 | 27.48 | 29.24 | 29.24 | 13,000 |
Jan 31, 2024 | 30.00 | 30.00 | 28.93 | 28.93 | 28.93 | 19,600 |
Jan 30, 2024 | 29.90 | 29.98 | 29.73 | 29.80 | 29.80 | 11,100 |
Jan 29, 2024 | 29.33 | 29.89 | 29.33 | 29.87 | 29.87 | 5,200 |
Jan 26, 2024 | 29.90 | 29.92 | 29.29 | 29.59 | 29.59 | 6,500 |
Jan 25, 2024 | 29.97 | 29.97 | 29.31 | 29.68 | 29.68 | 6,100 |
Jan 24, 2024 | 29.93 | 29.93 | 29.30 | 29.67 | 29.67 | 5,100 |
Jan 23, 2024 | 30.35 | 30.35 | 29.55 | 29.62 | 29.62 | 13,700 |
Jan 22, 2024 | 29.82 | 30.95 | 29.82 | 30.13 | 30.13 | 15,500 |
Jan 19, 2024 | 29.07 | 29.49 | 28.42 | 29.49 | 29.49 | 14,200 |
Jan 18, 2024 | 28.98 | 29.42 | 28.52 | 28.83 | 28.83 | 13,700 |
Jan 17, 2024 | 27.98 | 29.12 | 27.98 | 28.62 | 28.62 | 9,300 |
Jan 16, 2024 | 28.11 | 28.63 | 28.11 | 28.38 | 28.38 | 5,500 |
Jan 12, 2024 | 29.08 | 29.13 | 28.25 | 28.67 | 28.67 | 13,000 |
Jan 11, 2024 | 28.18 | 29.11 | 28.18 | 28.61 | 28.61 | 12,100 |
Jan 10, 2024 | 28.65 | 30.00 | 28.13 | 28.38 | 28.38 | 12,500 |
Jan 9, 2024 | 28.88 | 29.72 | 28.52 | 28.90 | 28.90 | 11,400 |
Jan 8, 2024 | 30.81 | 30.81 | 29.02 | 29.31 | 29.31 | 24,700 |
Jan 5, 2024 | 30.15 | 31.17 | 30.01 | 30.40 | 30.40 | 44,000 |
Jan 4, 2024 | 30.96 | 31.13 | 30.16 | 30.30 | 30.30 | 12,700 |
Jan 3, 2024 | 31.49 | 31.96 | 30.43 | 30.76 | 30.76 | 18,500 |
Jan 2, 2024 | 30.44 | 31.65 | 30.15 | 31.52 | 31.52 | 27,400 |
Dec 29, 2023 | 30.97 | 31.17 | 30.41 | 30.76 | 30.76 | 11,200 |
Dec 28, 2023 | 31.00 | 31.93 | 31.00 | 31.37 | 31.37 | 15,700 |
Dec 27, 2023 | 30.68 | 31.38 | 30.68 | 31.22 | 31.22 | 15,400 |
Dec 26, 2023 | 30.28 | 31.25 | 30.00 | 30.93 | 30.93 | 15,100 |
Dec 22, 2023 | 30.00 | 30.61 | 29.92 | 30.36 | 30.36 | 19,200 |
Dec 21, 2023 | 29.29 | 30.00 | 29.29 | 29.95 | 29.95 | 12,900 |
Dec 20, 2023 | 29.98 | 30.25 | 29.42 | 29.68 | 29.68 | 20,500 |
Dec 19, 2023 | 29.12 | 29.80 | 29.10 | 29.68 | 29.68 | 21,700 |
Dec 18, 2023 | 28.78 | 29.42 | 28.30 | 28.83 | 28.83 | 17,200 |
Dec 15, 2023 | 28.14 | 29.16 | 28.13 | 28.81 | 28.81 | 66,500 |
Dec 14, 2023 | 27.52 | 28.25 | 27.10 | 28.14 | 28.14 | 44,500 |
Dec 13, 2023 | 26.11 | 27.09 | 25.27 | 26.94 | 26.94 | 76,100 |
Dec 12, 2023 | 25.96 | 26.24 | 25.49 | 26.24 | 26.24 | 18,400 |
Dec 11, 2023 | 26.04 | 26.40 | 25.85 | 25.99 | 25.99 | 24,300 |
Dec 8, 2023 | 26.51 | 27.16 | 25.56 | 26.39 | 26.39 | 13,000 |
Dec 7, 2023 | 26.65 | 27.45 | 26.65 | 26.87 | 26.87 | 15,700 |
Dec 6, 2023 | 27.25 | 27.90 | 26.70 | 26.95 | 26.95 | 21,400 |
Dec 5, 2023 | 27.34 | 27.75 | 26.75 | 27.44 | 27.44 | 21,000 |
Dec 4, 2023 | 26.92 | 27.64 | 26.92 | 27.21 | 27.21 | 18,000 |
Dec 1, 2023 | 26.03 | 26.75 | 25.89 | 26.57 | 26.57 | 17,900 |
Nov 30, 2023 | 25.07 | 26.09 | 25.07 | 25.83 | 25.83 | 10,700 |
Nov 29, 2023 | 26.52 | 26.61 | 25.97 | 26.10 | 26.10 | 9,600 |
Nov 28, 2023 | 26.90 | 27.01 | 25.78 | 26.14 | 26.14 | 8,900 |
Nov 27, 2023 | 26.77 | 27.00 | 26.30 | 26.69 | 26.69 | 8,900 |
Nov 24, 2023 | 26.65 | 27.15 | 26.65 | 27.02 | 27.02 | 12,500 |
Nov 22, 2023 | 26.74 | 26.97 | 26.41 | 26.70 | 26.70 | 12,200 |
Nov 21, 2023 | 26.80 | 26.97 | 26.66 | 26.67 | 26.67 | 6,800 |
Nov 20, 2023 | 26.75 | 26.90 | 26.52 | 26.69 | 26.69 | 12,000 |
Nov 17, 2023 | 26.45 | 26.75 | 26.05 | 26.69 | 26.69 | 20,200 |
Nov 16, 2023 | 25.83 | 26.34 | 25.75 | 26.00 | 26.00 | 14,800 |
Nov 15, 2023 | 26.00 | 26.57 | 25.75 | 26.24 | 26.24 | 23,000 |
Nov 14, 2023 | 24.75 | 26.54 | 24.75 | 26.26 | 26.26 | 33,700 |
Nov 13, 2023 | 23.66 | 24.70 | 23.52 | 24.39 | 24.39 | 18,800 |
Nov 10, 2023 | 24.00 | 24.18 | 23.51 | 23.98 | 23.98 | 16,200 |
Nov 9, 2023 | 23.35 | 24.00 | 22.40 | 23.69 | 23.69 | 17,100 |
Nov 8, 2023 | 23.20 | 23.80 | 22.66 | 23.40 | 23.40 | 22,400 |
Nov 7, 2023 | 24.94 | 25.26 | 21.70 | 23.52 | 23.52 | 19,200 |
Nov 6, 2023 | 26.25 | 26.25 | 23.90 | 23.92 | 23.92 | 19,200 |
Nov 3, 2023 | 25.07 | 25.55 | 24.97 | 25.20 | 25.20 | 12,400 |
Nov 2, 2023 | 24.15 | 24.58 | 23.97 | 24.44 | 24.44 | 18,300 |
Nov 1, 2023 | 24.06 | 24.25 | 23.62 | 23.88 | 23.88 | 14,800 |
Oct 31, 2023 | 23.17 | 24.09 | 23.17 | 24.04 | 24.04 | 23,900 |
Oct 30, 2023 | 23.63 | 23.63 | 23.08 | 23.40 | 23.40 | 11,500 |
Oct 27, 2023 | 22.98 | 23.00 | 22.75 | 22.81 | 22.81 | 8,200 |
Oct 26, 2023 | 22.70 | 23.00 | 22.40 | 22.86 | 22.86 | 13,200 |
Oct 25, 2023 | 22.20 | 22.70 | 22.03 | 22.50 | 22.50 | 15,600 |
Oct 24, 2023 | 21.63 | 22.43 | 21.30 | 21.98 | 21.98 | 18,500 |
Oct 23, 2023 | 21.95 | 22.63 | 21.15 | 21.81 | 21.81 | 19,600 |
Oct 20, 2023 | 22.22 | 22.31 | 21.62 | 22.18 | 22.18 | 15,500 |
Oct 19, 2023 | 23.38 | 23.38 | 21.84 | 22.00 | 22.00 | 21,900 |
Oct 18, 2023 | 23.97 | 23.99 | 23.27 | 23.36 | 23.36 | 9,200 |
Oct 17, 2023 | 24.40 | 24.87 | 24.21 | 24.51 | 24.51 | 18,100 |
Oct 16, 2023 | 23.60 | 24.41 | 23.49 | 24.17 | 24.17 | 15,300 |
Oct 13, 2023 | 24.41 | 24.41 | 23.03 | 23.14 | 23.14 | 10,200 |
Oct 12, 2023 | 24.29 | 24.30 | 23.51 | 23.68 | 23.68 | 10,500 |
Oct 11, 2023 | 24.38 | 24.72 | 24.07 | 24.41 | 24.41 | 12,300 |
Oct 10, 2023 | 24.53 | 24.58 | 24.22 | 24.47 | 24.47 | 12,900 |
Oct 9, 2023 | 23.19 | 24.31 | 23.19 | 24.06 | 24.06 | 18,100 |
Oct 6, 2023 | 22.99 | 23.68 | 22.99 | 23.57 | 23.57 | 20,000 |
Oct 5, 2023 | 21.65 | 22.94 | 21.63 | 22.41 | 22.41 | 31,000 |
Oct 4, 2023 | 21.91 | 22.17 | 21.17 | 21.37 | 21.37 | 24,000 |
Oct 3, 2023 | 23.61 | 23.61 | 21.79 | 22.15 | 22.15 | 32,400 |
Oct 2, 2023 | 25.51 | 26.39 | 22.92 | 23.38 | 23.38 | 40,000 |
Sep 29, 2023 | 25.80 | 26.00 | 25.43 | 25.88 | 25.88 | 13,300 |
Sep 28, 2023 | 25.43 | 26.17 | 25.43 | 25.62 | 25.62 | 7,600 |
Sep 27, 2023 | 25.16 | 25.52 | 24.97 | 25.21 | 25.21 | 17,600 |
Sep 26, 2023 | 25.57 | 25.80 | 25.23 | 25.34 | 25.34 | 10,600 |
Sep 25, 2023 | 25.24 | 26.03 | 25.20 | 25.66 | 25.66 | 12,600 |
Sep 22, 2023 | 25.86 | 25.86 | 24.77 | 25.31 | 25.31 | 23,700 |
Sep 21, 2023 | 26.32 | 26.38 | 25.82 | 25.89 | 25.89 | 11,700 |
Sep 20, 2023 | 27.39 | 27.39 | 26.60 | 26.73 | 26.73 | 23,000 |
Sep 19, 2023 | 27.30 | 27.53 | 26.62 | 26.83 | 26.83 | 15,700 |
Sep 18, 2023 | 27.57 | 27.57 | 27.06 | 27.09 | 27.09 | 16,700 |
Sep 15, 2023 | 26.65 | 27.78 | 26.35 | 27.60 | 27.60 | 82,700 |
Sep 14, 2023 | 26.68 | 26.88 | 26.19 | 26.77 | 26.77 | 15,300 |
Sep 13, 2023 | 27.12 | 27.12 | 26.34 | 26.35 | 26.35 | 13,800 |
Sep 12, 2023 | 26.67 | 27.27 | 26.67 | 26.97 | 26.97 | 23,200 |
Sep 11, 2023 | 27.20 | 27.22 | 26.61 | 26.88 | 26.88 | 15,500 |
Sep 8, 2023 | 27.17 | 27.48 | 27.01 | 27.18 | 27.18 | 17,200 |
Sep 7, 2023 | 27.35 | 27.70 | 27.12 | 27.32 | 27.32 | 38,700 |
Sep 6, 2023 | 28.25 | 28.62 | 27.10 | 27.45 | 27.45 | 20,600 |
Sep 5, 2023 | 29.93 | 30.14 | 28.53 | 28.59 | 28.59 | 37,600 |
Sep 1, 2023 | 30.50 | 30.75 | 29.94 | 30.15 | 30.15 | 35,900 |
Aug 31, 2023 | 30.08 | 30.65 | 30.08 | 30.26 | 30.26 | 21,500 |
Aug 30, 2023 | 28.78 | 30.19 | 28.78 | 30.14 | 30.14 | 29,900 |
Aug 29, 2023 | 29.86 | 29.86 | 28.40 | 28.95 | 28.95 | 97,300 |
Aug 28, 2023 | 30.04 | 30.40 | 29.95 | 30.05 | 30.05 | 100,400 |
Aug 25, 2023 | 30.50 | 30.51 | 29.87 | 29.96 | 29.96 | 48,200 |
Aug 24, 2023 | 29.24 | 30.50 | 29.24 | 30.12 | 30.12 | 16,300 |
Aug 23, 2023 | 29.66 | 29.71 | 29.17 | 29.29 | 29.29 | 14,000 |
Aug 22, 2023 | 30.46 | 30.46 | 29.46 | 29.47 | 29.47 | 12,100 |
Aug 21, 2023 | 30.38 | 30.49 | 29.94 | 30.15 | 30.15 | 16,900 |
Aug 18, 2023 | 29.53 | 30.48 | 29.53 | 30.04 | 30.04 | 33,300 |
Aug 17, 2023 | 30.26 | 30.42 | 29.90 | 29.96 | 29.96 | 15,800 |
Aug 16, 2023 | 29.94 | 30.71 | 29.94 | 30.15 | 30.15 | 40,100 |
Aug 15, 2023 | 30.45 | 30.45 | 29.99 | 30.13 | 30.13 | 29,900 |
Aug 14, 2023 | 30.97 | 30.97 | 30.41 | 30.50 | 30.50 | 30,100 |
Aug 11, 2023 | 30.99 | 31.44 | 30.59 | 30.67 | 30.67 | 17,900 |
Aug 10, 2023 | 32.81 | 32.81 | 31.20 | 31.23 | 31.23 | 39,700 |
Aug 9, 2023 | 32.64 | 33.42 | 31.79 | 31.99 | 31.99 | 28,500 |
Aug 8, 2023 | 32.78 | 33.79 | 32.46 | 32.51 | 32.51 | 59,200 |
Aug 7, 2023 | 33.69 | 34.28 | 33.07 | 33.73 | 33.73 | 24,600 |
Aug 4, 2023 | 33.79 | 33.91 | 32.89 | 33.67 | 33.67 | 16,700 |
Aug 3, 2023 | 35.79 | 35.79 | 31.76 | 32.82 | 32.82 | 37,500 |
Aug 2, 2023 | 34.42 | 35.24 | 34.26 | 34.50 | 34.50 | 25,000 |
Aug 1, 2023 | 33.45 | 35.10 | 33.45 | 35.07 | 35.07 | 40,800 |
Jul 31, 2023 | 34.53 | 34.53 | 33.39 | 33.76 | 33.76 | 21,900 |
Jul 28, 2023 | 34.33 | 34.57 | 34.20 | 34.36 | 34.36 | 13,200 |
Jul 27, 2023 | 34.83 | 35.04 | 33.81 | 34.15 | 34.15 | 15,900 |
Jul 26, 2023 | 34.53 | 35.14 | 34.31 | 34.51 | 34.51 | 18,700 |
Jul 25, 2023 | 34.79 | 35.24 | 34.44 | 34.49 | 34.49 | 18,900 |
Jul 24, 2023 | 34.12 | 35.52 | 33.99 | 34.94 | 34.94 | 44,100 |
Jul 21, 2023 | 34.00 | 34.40 | 33.34 | 34.16 | 34.16 | 39,000 |
Jul 20, 2023 | 33.51 | 33.90 | 33.20 | 33.70 | 33.70 | 56,200 |
Jul 19, 2023 | 31.95 | 34.24 | 31.95 | 33.35 | 33.35 | 58,300 |
Jul 18, 2023 | 30.32 | 31.98 | 30.00 | 31.95 | 31.95 | 56,400 |
Jul 17, 2023 | 29.24 | 30.62 | 29.24 | 30.01 | 30.01 | 37,900 |
Jul 14, 2023 | 29.98 | 30.44 | 29.23 | 29.56 | 29.56 | 16,500 |
Jul 13, 2023 | 30.00 | 30.35 | 29.67 | 29.74 | 29.74 | 16,700 |
Jul 12, 2023 | 30.29 | 30.29 | 28.80 | 29.90 | 29.90 | 27,000 |
Jul 11, 2023 | 29.97 | 30.26 | 29.68 | 29.78 | 29.78 | 24,800 |
Jul 10, 2023 | 30.31 | 30.51 | 29.64 | 30.00 | 30.00 | 27,600 |
Jul 7, 2023 | 30.35 | 30.99 | 30.00 | 30.26 | 30.26 | 75,900 |
Jul 6, 2023 | 30.14 | 30.49 | 29.25 | 30.23 | 30.23 | 40,700 |
Jul 5, 2023 | 29.65 | 30.74 | 29.40 | 30.43 | 30.43 | 45,000 |
Jul 3, 2023 | 29.75 | 30.56 | 29.75 | 29.91 | 29.91 | 16,000 |
Jun 30, 2023 | 30.82 | 30.82 | 29.90 | 29.97 | 29.97 | 46,400 |
Jun 29, 2023 | 30.30 | 30.95 | 30.21 | 30.69 | 30.69 | 44,700 |
Jun 28, 2023 | 29.79 | 30.56 | 29.74 | 30.16 | 30.16 | 35,100 |
Jun 27, 2023 | 29.29 | 30.31 | 29.09 | 29.92 | 29.92 | 27,700 |
Jun 26, 2023 | 28.40 | 29.82 | 28.40 | 29.23 | 29.23 | 47,300 |
Jun 23, 2023 | 31.20 | 31.30 | 27.90 | 28.72 | 28.72 | 866,700 |
Jun 22, 2023 | 30.94 | 31.69 | 30.89 | 31.54 | 31.54 | 47,300 |
Jun 21, 2023 | 30.49 | 31.45 | 30.35 | 31.45 | 31.45 | 57,200 |
Jun 20, 2023 | 29.79 | 30.50 | 29.57 | 30.50 | 30.50 | 52,500 |
Jun 16, 2023 | 30.22 | 30.22 | 29.37 | 29.44 | 29.44 | 29,300 |
Jun 15, 2023 | 30.75 | 30.75 | 30.20 | 30.49 | 30.49 | 24,400 |
Jun 14, 2023 | 30.51 | 30.80 | 29.72 | 29.96 | 29.96 | 32,200 |
Jun 13, 2023 | 30.23 | 30.75 | 29.69 | 29.81 | 29.81 | 52,000 |
Jun 12, 2023 | 30.49 | 30.60 | 30.01 | 30.60 | 30.60 | 23,400 |
Jun 9, 2023 | 29.89 | 30.59 | 29.89 | 30.37 | 30.37 | 22,200 |
Jun 8, 2023 | 29.68 | 30.46 | 29.68 | 30.30 | 30.30 | 11,700 |
Jun 7, 2023 | 29.37 | 30.07 | 29.37 | 29.85 | 29.85 | 32,800 |
Jun 6, 2023 | 28.96 | 30.26 | 28.58 | 29.31 | 29.31 | 55,600 |
Jun 5, 2023 | 29.05 | 29.79 | 29.05 | 29.67 | 29.67 | 18,500 |
Jun 2, 2023 | 26.89 | 29.50 | 26.53 | 29.39 | 29.39 | 20,300 |
Jun 1, 2023 | 26.47 | 26.50 | 26.08 | 26.26 | 26.26 | 30,000 |
May 31, 2023 | 26.21 | 26.34 | 25.51 | 26.25 | 26.25 | 15,400 |
May 30, 2023 | 26.49 | 26.49 | 25.48 | 26.06 | 26.06 | 12,900 |
May 26, 2023 | 26.47 | 26.62 | 26.00 | 26.39 | 26.39 | 19,700 |
May 25, 2023 | 26.34 | 26.44 | 26.00 | 26.27 | 26.27 | 15,200 |
May 24, 2023 | 26.83 | 26.83 | 26.07 | 26.38 | 26.38 | 15,300 |
May 23, 2023 | 26.93 | 28.18 | 26.54 | 27.13 | 27.13 | 21,300 |
May 22, 2023 | 27.11 | 27.80 | 26.69 | 27.04 | 27.04 | 31,100 |
May 19, 2023 | 27.48 | 28.46 | 26.56 | 26.79 | 26.79 | 19,000 |
May 18, 2023 | 27.94 | 28.45 | 27.01 | 27.46 | 27.46 | 22,500 |
May 17, 2023 | 27.68 | 28.32 | 27.66 | 28.09 | 28.09 | 42,200 |
May 16, 2023 | 27.39 | 28.00 | 27.37 | 27.64 | 27.64 | 16,800 |
May 15, 2023 | 27.21 | 28.25 | 27.21 | 27.80 | 27.80 | 26,600 |
May 12, 2023 | 28.20 | 28.20 | 27.49 | 27.50 | 27.50 | 27,800 |
May 11, 2023 | 27.84 | 28.22 | 27.34 | 27.77 | 27.77 | 18,100 |
May 10, 2023 | 27.95 | 28.74 | 27.81 | 27.92 | 27.92 | 24,100 |
May 9, 2023 | 29.15 | 29.15 | 28.15 | 28.15 | 28.15 | 30,500 |
May 8, 2023 | 29.15 | 29.39 | 28.60 | 29.29 | 29.29 | 20,200 |
May 5, 2023 | 28.18 | 29.00 | 28.18 | 28.88 | 28.88 | 17,400 |
May 4, 2023 | 29.35 | 29.35 | 27.78 | 27.82 | 27.82 | 12,500 |
May 3, 2023 | 28.65 | 29.09 | 28.34 | 28.36 | 28.36 | 27,600 |
May 2, 2023 | 28.47 | 28.62 | 27.95 | 28.47 | 28.47 | 32,200 |
May 1, 2023 | 29.27 | 29.41 | 28.15 | 28.49 | 28.49 | 20,600 |
Apr 28, 2023 | 26.82 | 28.89 | 26.82 | 28.80 | 28.80 | 33,900 |
Apr 27, 2023 | 27.48 | 27.55 | 26.71 | 26.85 | 26.85 | 25,100 |
Related Tickers
PFSI PennyMac Financial Services, Inc.
87.00
+0.93%
AAMC Altisource Asset Management Corporation
2.9100
-3.16%
VEL Velocity Financial, Inc.
17.01
+0.83%
BRLGF Dominion Lending Centres Inc.
2.1600
0.00%
TNSGF Findev Inc.
0.2746
0.00%
RMC.AX Resimac Group Limited
1.0350
-0.48%
ECNCF ECN Capital Corp.
1.3100
-0.76%
CNF CNFinance Holdings Limited
1.8700
+1.08%
FDI.V Findev Inc.
0.4050
+5.19%
GHLD Guild Holdings Company
13.63
+0.96%