OCN - Ocwen Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20173.973.993.863.893.891,204,300
Oct 19, 20173.814.133.803.863.863,837,300
Oct 18, 20173.713.973.713.813.812,338,700
Oct 17, 20173.643.763.643.693.691,562,700
Oct 16, 20173.673.743.613.643.64569,700
Oct 13, 20173.623.723.563.653.651,057,200
Oct 12, 20173.673.723.603.613.611,220,200
Oct 11, 20173.733.753.663.663.661,244,800
Oct 10, 20173.683.773.663.723.721,185,100
Oct 09, 20173.683.693.613.673.67689,600
Oct 06, 20173.643.703.583.643.641,554,600
Oct 05, 20173.603.693.553.653.651,349,600
Oct 04, 20173.613.693.573.603.601,778,000
Oct 03, 20173.543.643.533.603.601,588,200
Oct 02, 20173.443.603.443.553.551,549,000
Sep 29, 20173.493.593.403.443.443,841,400
Sep 28, 20173.313.323.203.323.321,653,200
Sep 27, 20173.273.323.263.303.301,036,300
Sep 26, 20173.193.273.193.243.241,021,100
Sep 25, 20173.193.233.143.193.19794,300
Sep 22, 20173.153.203.113.193.19986,700
Sep 21, 20173.083.203.083.153.15969,900
Sep 20, 20173.093.133.073.103.10841,300
Sep 19, 20173.053.133.023.093.09818,200
Sep 18, 20173.053.082.993.043.04715,900
Sep 15, 20173.003.062.943.033.031,817,300
Sep 14, 20173.023.072.983.023.02492,000
Sep 13, 20172.993.052.963.023.02551,900
Sep 12, 20172.983.062.963.003.00920,300
Sep 11, 20172.973.052.952.982.98734,900
Sep 08, 20172.942.982.922.942.94697,000
Sep 07, 20172.952.992.922.962.96810,100
Sep 06, 20172.902.992.882.952.952,073,200
Sep 05, 20172.952.992.842.902.901,024,300
Sep 01, 20172.932.952.852.952.95923,100
Aug 31, 20172.912.972.882.932.931,286,500
Aug 30, 20172.882.912.852.902.90567,600
Aug 29, 20172.832.922.742.882.881,407,600
Aug 28, 20172.902.932.812.862.861,982,300
Aug 25, 20172.852.922.812.902.901,282,700
Aug 24, 20172.752.862.722.852.851,037,600
Aug 23, 20172.682.812.662.752.751,827,700
Aug 22, 20172.742.772.692.702.70537,400
Aug 21, 20172.782.792.702.732.73829,800
Aug 18, 20172.772.842.682.792.791,745,000
Aug 17, 20172.772.882.762.802.802,050,700
Aug 16, 20172.792.832.682.802.801,918,300
Aug 15, 20172.882.882.762.792.79592,700
Aug 14, 20172.862.922.852.872.87525,800
Aug 11, 20172.892.912.812.842.84949,200
Aug 10, 20172.902.982.882.892.891,068,900
Aug 09, 20172.932.972.862.932.931,254,100
Aug 08, 20172.842.992.712.922.922,138,200
Aug 07, 20172.822.912.802.852.85653,200
Aug 04, 20172.922.942.812.832.831,663,500
Aug 03, 20172.862.942.842.892.89866,500
Aug 02, 20172.843.062.742.872.871,860,500
Aug 01, 20172.902.942.812.872.87716,800
Jul 31, 20172.842.952.752.872.871,281,700
Jul 28, 20173.103.132.842.842.842,132,900
Jul 27, 20172.893.162.853.093.093,511,000
Jul 26, 20172.782.902.772.902.90995,200
Jul 25, 20172.772.852.772.802.80913,500
Jul 24, 20172.782.792.692.752.75676,500
Jul 21, 20172.792.802.662.722.72992,000
Jul 20, 20172.802.802.652.772.771,861,400
Jul 19, 20172.782.862.762.782.78879,400
Jul 18, 20172.792.872.782.792.79706,000
Jul 17, 20172.782.882.782.832.83590,300
Jul 14, 20172.732.862.722.802.80886,500
Jul 13, 20172.722.782.702.782.78448,400
Jul 12, 20172.752.822.732.752.75555,200
Jul 11, 20172.692.762.662.742.74506,400
Jul 10, 20172.702.782.682.722.72650,300
Jul 07, 20172.702.732.672.722.72579,600
Jul 06, 20172.732.782.652.712.71847,100
Jul 05, 20172.822.842.742.772.77596,500
Jul 03, 20172.702.852.702.822.82591,000
Jun 30, 20172.772.772.692.692.69995,100
Jun 29, 20172.862.882.742.762.761,056,500
Jun 28, 20172.812.892.782.822.82741,600
Jun 27, 20172.822.852.732.802.801,286,100
Jun 26, 20172.772.832.732.802.80721,100
Jun 23, 20172.782.792.722.772.771,401,700
Jun 22, 20172.662.792.642.782.781,011,000
Jun 21, 20172.702.712.602.642.641,078,200
Jun 20, 20172.772.792.632.672.67970,600
Jun 19, 20172.762.832.732.792.79827,500
Jun 16, 20172.792.842.752.822.821,458,700
Jun 15, 20172.782.932.782.812.81916,400
Jun 14, 20172.912.912.772.832.831,190,000
Jun 13, 20172.792.952.752.932.931,718,600
Jun 12, 20172.672.792.642.782.781,364,200
Jun 09, 20172.702.752.612.672.671,090,200
Jun 08, 20172.592.722.592.682.68999,700
Jun 07, 20172.562.632.522.602.60849,200
Jun 06, 20172.572.642.552.572.571,170,500
Jun 05, 20172.672.702.582.602.601,345,300
Jun 02, 20172.632.722.632.692.691,590,600
Jun 01, 20172.502.672.462.652.651,747,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...