OCN - Ocwen Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20182.632.712.572.582.581,505,300
Nov 14, 20182.652.712.602.672.67773,400
Nov 13, 20182.692.792.622.652.651,382,400
Nov 12, 20182.842.852.612.692.691,947,300
Nov 09, 20182.912.992.802.832.831,866,000
Nov 08, 20182.983.102.852.902.901,713,300
Nov 07, 20183.223.232.883.083.082,247,500
Nov 06, 20183.273.553.043.133.134,917,200
Nov 05, 20183.793.823.693.813.811,368,300
Nov 02, 20183.643.803.613.803.802,033,800
Nov 01, 20183.513.643.463.633.631,148,200
Oct 31, 20183.393.553.383.503.505,680,400
Oct 30, 20183.413.483.303.353.352,906,800
Oct 29, 20183.663.673.303.423.422,056,000
Oct 26, 20183.703.743.563.633.632,946,300
Oct 25, 20183.683.723.463.723.721,987,100
Oct 24, 20183.873.883.633.673.679,590,800
Oct 23, 20183.883.943.823.883.882,624,800
Oct 22, 20183.984.013.883.923.924,565,300
Oct 19, 20183.843.983.803.983.983,733,900
Oct 18, 20183.783.883.733.843.844,817,700
Oct 17, 20183.713.863.683.813.812,678,900
Oct 16, 20183.603.743.513.733.734,180,500
Oct 15, 20183.713.743.593.593.592,074,400
Oct 12, 20183.883.883.723.723.721,643,900
Oct 11, 20183.884.053.793.823.821,577,200
Oct 10, 20183.934.013.853.923.921,472,800
Oct 09, 20184.044.093.933.933.93741,500
Oct 08, 20184.104.114.034.074.07398,600
Oct 05, 20184.124.174.064.094.09610,900
Oct 04, 20184.094.184.044.124.12597,200
Oct 03, 20184.024.274.014.114.111,094,400
Oct 02, 20183.904.083.904.014.011,215,200
Oct 01, 20183.963.973.903.933.93774,300
Sep 28, 20183.764.053.703.943.941,922,300
Sep 27, 20183.783.813.693.713.71664,600
Sep 26, 20183.843.863.713.773.77745,600
Sep 25, 20183.883.893.703.823.82900,700
Sep 24, 20183.953.953.743.863.86944,300
Sep 21, 20183.994.003.913.973.97677,800
Sep 20, 20184.024.023.953.993.99282,600
Sep 19, 20183.984.063.934.004.00444,100
Sep 18, 20184.054.073.994.004.00596,800
Sep 17, 20184.064.143.994.044.04493,400
Sep 14, 20184.134.184.034.044.04500,700
Sep 13, 20184.174.184.124.154.15363,200
Sep 12, 20184.084.193.984.164.16656,900
Sep 11, 20184.064.164.054.074.071,195,400
Sep 10, 20184.204.214.064.084.08445,500
Sep 07, 20184.114.174.114.174.17265,500
Sep 06, 20184.104.184.044.134.13557,600
Sep 05, 20184.154.174.094.104.10298,600
Sep 04, 20184.184.184.104.164.16342,400
Aug 31, 20184.154.224.114.184.18351,600
Aug 30, 20184.134.204.074.174.17532,600
Aug 29, 20184.224.234.124.144.14566,700
Aug 28, 20184.214.254.174.184.18395,600
Aug 27, 20184.304.314.194.214.21317,400
Aug 24, 20184.334.334.244.314.31454,400
Aug 23, 20184.284.334.264.314.31322,100
Aug 22, 20184.294.354.294.314.31267,800
Aug 21, 20184.304.324.254.314.31352,900
Aug 20, 20184.304.334.264.284.28273,400
Aug 17, 20184.234.314.174.304.30739,800
Aug 16, 20184.184.284.174.274.27395,300
Aug 15, 20184.254.274.114.154.15406,700
Aug 14, 20184.194.284.174.254.25646,500
Aug 13, 20184.224.224.114.164.16279,000
Aug 10, 20184.154.224.144.224.22405,400
Aug 09, 20184.184.204.134.194.19373,000
Aug 08, 20184.124.244.124.174.17842,200
Aug 07, 20184.184.244.144.144.14430,500
Aug 06, 20184.084.194.034.174.17604,600
Aug 03, 20183.884.123.884.114.111,133,800
Aug 02, 20183.884.043.864.044.041,239,100
Aug 01, 20183.984.013.853.903.90649,600
Jul 31, 20184.014.083.933.983.98681,600
Jul 30, 20183.914.153.734.014.014,083,600
Jul 27, 20184.004.173.893.933.93738,000
Jul 26, 20184.254.343.554.004.003,542,500
Jul 25, 20184.374.454.314.344.341,235,300
Jul 24, 20184.404.434.314.364.36698,600
Jul 23, 20184.394.464.344.374.37661,300
Jul 20, 20184.414.464.394.424.42580,500
Jul 19, 20184.314.414.304.394.39491,300
Jul 18, 20184.214.414.184.344.34627,200
Jul 17, 20184.174.254.154.234.23363,800
Jul 16, 20184.114.204.094.164.16371,000
Jul 13, 20184.144.194.084.124.12426,800
Jul 12, 20184.174.204.094.134.13477,600
Jul 11, 20184.054.174.024.134.13360,700
Jul 10, 20184.134.174.044.084.08273,100
Jul 09, 20184.114.174.104.114.11227,300
Jul 06, 20184.084.214.084.104.10458,200
Jul 05, 20184.084.094.024.064.06394,400
Jul 03, 20184.054.114.044.044.04291,200
Jul 02, 20183.924.073.904.064.06545,600
Jun 29, 20184.094.203.943.963.96860,000
Jun 28, 20184.114.174.064.074.07590,000
Jun 27, 20184.344.354.114.114.111,040,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...