OCN - Ocwen Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20191.94002.05001.93001.99001.9900612,537
Sep 13, 20192.00002.04001.95001.98001.9800552,500
Sep 12, 20191.90002.00001.88001.95001.9500434,200
Sep 11, 20191.93001.96001.89001.92001.9200541,700
Sep 10, 20191.92002.00001.89001.92001.9200488,400
Sep 09, 20191.82001.93001.82001.91001.9100523,400
Sep 06, 20191.78001.85001.74001.82001.8200282,600
Sep 05, 20191.74001.84001.72001.76001.7600229,000
Sep 04, 20191.66001.72001.66001.70001.700093,200
Sep 03, 20191.79001.85001.64001.64001.6400455,700
Aug 30, 20191.75001.82001.73001.79001.7900309,800
Aug 29, 20191.78001.81001.74001.74001.7400192,900
Aug 28, 20191.73001.84001.73001.76001.7600189,100
Aug 27, 20191.79001.79001.71001.74001.7400499,500
Aug 26, 20191.81001.83001.75001.77001.7700130,300
Aug 23, 20191.85001.86001.78001.79001.7900454,900
Aug 22, 20191.83001.92001.83001.87001.8700271,600
Aug 21, 20191.68001.82001.63001.80001.8000650,200
Aug 20, 20191.60001.64001.56001.63001.6300216,100
Aug 19, 20191.49001.61001.49001.58001.5800481,000
Aug 16, 20191.39001.56001.39001.46001.4600600,300
Aug 15, 20191.48001.66001.32001.39001.3900900,200
Aug 14, 20191.71001.71001.42001.46001.4600612,400
Aug 13, 20191.45001.54001.45001.51001.5100188,700
Aug 12, 20191.50001.61001.46001.47001.4700430,400
Aug 09, 20191.28001.54001.27001.53001.5300699,000
Aug 08, 20191.41001.47001.24001.27001.2700908,100
Aug 07, 20191.55001.56001.41001.45001.4500519,000
Aug 06, 20191.61001.68001.55001.56001.5600246,600
Aug 05, 20191.76001.79001.61001.65001.6500630,400
Aug 02, 20191.85001.90001.77001.80001.8000251,700
Aug 01, 20191.87001.96001.85001.85001.8500228,700
Jul 31, 20191.97002.03001.89001.90001.9000296,900
Jul 30, 20191.94002.02001.93001.99001.9900343,600
Jul 29, 20192.00002.05001.93001.96001.9600212,200
Jul 26, 20192.01002.07001.99002.01002.0100240,100
Jul 25, 20192.00002.02001.96002.00002.0000147,900
Jul 24, 20191.95002.02001.92002.00002.0000327,000
Jul 23, 20191.95001.98001.90001.97001.9700156,000
Jul 22, 20192.00002.01001.91001.93001.9300315,100
Jul 19, 20191.97002.06001.97002.00002.0000187,500
Jul 18, 20192.00002.04001.95001.99001.9900341,300
Jul 17, 20192.10002.12001.96001.99001.9900670,200
Jul 16, 20192.14002.16002.07002.11002.1100333,500
Jul 15, 20192.17002.18002.12002.16002.1600230,300
Jul 12, 20192.15002.21002.14002.15002.1500422,100
Jul 11, 20192.18002.20002.12002.14002.1400139,600
Jul 10, 20192.20002.23002.14002.17002.1700322,100
Jul 09, 20192.14002.20002.11002.18002.1800326,900
Jul 08, 20192.14002.19002.12002.16002.1600394,300
Jul 05, 20192.06002.15002.06002.14002.1400389,000
Jul 03, 20192.12002.12002.06002.06002.0600189,600
Jul 02, 20192.08002.19002.06002.09002.0900354,800
Jul 01, 20192.08002.20002.07002.10002.1000506,700
Jun 28, 20191.94002.19001.94002.07002.07003,011,000
Jun 27, 20191.88002.02001.85001.94001.9400705,000
Jun 26, 20191.80001.94001.80001.90001.9000337,100
Jun 25, 20191.77001.88001.76001.81001.8100204,400
Jun 24, 20191.83001.90001.77001.79001.7900261,400
Jun 21, 20191.65001.87001.65001.86001.86001,301,500
Jun 20, 20191.72001.80001.67001.69001.6900212,600
Jun 19, 20191.68001.75001.68001.73001.7300190,400
Jun 18, 20191.68001.75001.67001.70001.7000214,800
Jun 17, 20191.63001.72001.62001.67001.6700295,300
Jun 14, 20191.60001.73001.60001.65001.6500289,800
Jun 13, 20191.54001.62001.54001.61001.6100288,700
Jun 12, 20191.64001.67001.55001.55001.5500332,200
Jun 11, 20191.65001.71001.65001.66001.6600285,800
Jun 10, 20191.59001.71001.58001.62001.6200387,500
Jun 07, 20191.60001.61001.55001.57001.5700292,800
Jun 06, 20191.59001.64001.56001.60001.6000250,500
Jun 05, 20191.70001.70001.59001.60001.6000185,800
Jun 04, 20191.59001.73001.57001.72001.7200449,900
Jun 03, 20191.53001.61001.51001.56001.5600318,300
May 31, 20191.57001.60001.52001.55001.5500256,700
May 30, 20191.62001.65001.58001.60001.6000283,700
May 29, 20191.66001.70001.58001.62001.6200355,800
May 28, 20191.69001.76001.67001.70001.7000383,000
May 24, 20191.63001.71001.63001.70001.7000131,200
May 23, 20191.58001.69001.58001.63001.6300336,100
May 22, 20191.66001.69001.58001.61001.6100327,700
May 21, 20191.64001.70001.64001.66001.6600256,100
May 20, 20191.71001.72001.62001.64001.6400253,900
May 17, 20191.80001.81001.67001.71001.7100475,800
May 16, 20191.81001.83001.79001.82001.8200413,200
May 15, 20191.84001.86001.81001.82001.8200169,700
May 14, 20191.81001.95001.81001.85001.8500342,200
May 13, 20191.81001.86001.80001.82001.8200347,500
May 10, 20191.82001.88001.81001.87001.8700317,900
May 09, 20191.84001.86001.81001.84001.8400374,500
May 08, 20191.88001.91001.83001.85001.8500505,600
May 07, 20191.77001.90001.77001.89001.8900797,600
May 06, 20191.70001.77001.67001.73001.7300503,400
May 03, 20191.78001.82001.68001.71001.7100679,300
May 02, 20191.68001.79001.67001.77001.7700566,100
May 01, 20191.69001.75001.68001.70001.7000416,400
Apr 30, 20191.77001.77001.69001.69001.69001,637,200
Apr 29, 20191.71001.77001.69001.77001.7700774,300
Apr 26, 20191.74001.75001.67001.72001.7200469,700
Apr 25, 20191.80001.83001.67001.72001.7200671,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...