OCN - Ocwen Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20183.463.483.403.423.42889,800
Feb 22, 20183.553.613.443.453.45844,900
Feb 21, 20183.493.593.463.543.54860,800
Feb 20, 20183.703.733.443.493.491,426,600
Feb 16, 20183.683.773.653.733.731,291,600
Feb 15, 20183.733.753.613.673.671,090,600
Feb 14, 20183.503.713.503.703.701,343,000
Feb 13, 20183.373.613.373.573.572,256,700
Feb 12, 20183.243.433.213.383.381,493,100
Feb 09, 20183.213.263.093.203.202,005,600
Feb 08, 20183.263.333.153.193.191,648,100
Feb 07, 20183.243.473.213.263.263,092,300
Feb 06, 20183.083.223.063.153.153,406,300
Feb 05, 20183.213.263.133.153.152,407,000
Feb 02, 20183.293.303.193.253.251,196,200
Feb 01, 20183.343.383.283.323.32696,400
Jan 31, 20183.383.393.293.373.37838,700
Jan 30, 20183.363.373.293.373.37554,300
Jan 29, 20183.443.493.313.373.371,473,800
Jan 26, 20183.383.483.343.473.471,189,300
Jan 25, 20183.453.483.303.403.401,099,600
Jan 24, 20183.223.543.223.433.433,692,300
Jan 23, 20183.203.233.153.193.19833,500
Jan 22, 20183.103.213.103.203.201,938,700
Jan 19, 20183.033.153.013.113.113,887,300
Jan 18, 20183.013.052.983.053.051,016,200
Jan 17, 20183.033.052.963.033.03727,400
Jan 16, 20183.043.102.993.033.031,256,500
Jan 12, 20183.043.073.003.053.05766,100
Jan 11, 20183.023.073.013.043.04716,000
Jan 10, 20183.023.063.003.013.01833,800
Jan 09, 20183.033.062.993.023.021,265,400
Jan 08, 20183.063.103.003.023.021,265,800
Jan 05, 20183.103.103.043.053.05734,900
Jan 04, 20183.093.123.043.093.09955,400
Jan 03, 20183.103.113.003.073.072,250,300
Jan 02, 20183.143.153.093.113.11603,100
Dec 29, 20173.123.143.053.133.131,445,600
Dec 28, 20173.143.173.093.103.103,363,900
Dec 27, 20173.173.173.063.133.13668,200
Dec 26, 20173.193.223.143.173.17547,400
Dec 22, 20173.213.223.103.203.20658,100
Dec 21, 20173.213.293.213.253.25734,000
Dec 20, 20173.223.243.163.203.20637,300
Dec 19, 20173.243.273.173.213.211,248,100
Dec 18, 20173.223.293.203.223.221,543,900
Dec 15, 20173.153.233.133.233.232,153,700
Dec 14, 20173.093.183.063.143.141,615,200
Dec 13, 20173.063.113.003.093.091,300,000
Dec 12, 20173.053.093.023.043.041,737,800
Dec 11, 20173.023.113.013.053.051,437,200
Dec 08, 20173.093.132.973.013.014,276,800
Dec 07, 20173.163.163.003.083.082,293,000
Dec 06, 20173.183.223.103.143.141,043,800
Dec 05, 20173.183.253.103.203.202,251,900
Dec 04, 20173.303.333.163.183.181,431,400
Dec 01, 20173.193.323.153.263.261,099,100
Nov 30, 20173.153.213.143.193.19888,600
Nov 29, 20173.143.233.083.123.121,514,400
Nov 28, 20173.113.143.043.133.131,720,600
Nov 27, 20173.133.193.103.113.11836,700
Nov 24, 20173.163.193.103.153.15715,400
Nov 22, 20173.173.203.103.163.161,295,400
Nov 21, 20173.193.233.093.163.162,082,400
Nov 20, 20173.223.293.163.193.192,512,600
Nov 17, 20173.133.283.123.243.241,747,000
Nov 16, 20173.083.273.083.173.171,142,500
Nov 15, 20173.003.162.953.083.081,744,600
Nov 14, 20173.093.123.003.033.031,297,700
Nov 13, 20173.103.173.023.113.111,255,000
Nov 10, 20173.133.163.083.133.13996,800
Nov 09, 20173.143.213.073.153.151,639,500
Nov 08, 20173.203.213.113.173.171,405,600
Nov 07, 20173.303.323.143.213.211,860,500
Nov 06, 20173.473.483.293.303.301,480,400
Nov 03, 20173.493.573.433.463.463,763,300
Nov 02, 20173.413.613.293.503.502,856,900
Nov 01, 20173.523.543.393.433.431,056,100
Oct 31, 20173.513.613.423.493.492,139,200
Oct 30, 20173.493.573.333.493.492,060,400
Oct 27, 20173.483.593.163.523.524,246,600
Oct 26, 20173.823.823.463.483.482,498,700
Oct 25, 20173.693.823.673.803.801,080,900
Oct 24, 20173.803.853.693.753.751,349,100
Oct 23, 20173.883.963.763.793.79939,500
Oct 20, 20173.973.993.863.893.891,205,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...