OCN - Ocwen Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 24, 20191.84001.85001.75001.79001.7900277,900
Apr 23, 20191.81001.85001.71001.83001.8300647,700
Apr 22, 20191.79001.88001.79001.79001.7900358,200
Apr 18, 20191.89001.94001.83001.83001.8300438,700
Apr 17, 20192.04002.05001.86001.91001.9100973,700
Apr 16, 20192.01002.13001.97002.02002.0200596,600
Apr 15, 20191.99002.04001.92002.00002.0000640,200
Apr 12, 20192.01002.02001.97002.00002.0000282,700
Apr 11, 20192.01002.03001.98001.99001.9900192,500
Apr 10, 20192.00002.02001.95001.99001.9900241,700
Apr 09, 20192.01002.02001.97001.99001.9900203,900
Apr 08, 20192.01002.04001.97002.00002.0000265,500
Apr 05, 20192.01002.06001.98002.00002.0000347,200
Apr 04, 20191.95002.01001.94001.99001.9900251,200
Apr 03, 20191.89002.03001.87001.96001.9600547,100
Apr 02, 20191.84001.90001.79001.87001.8700306,300
Apr 01, 20191.86001.89001.80001.84001.8400403,100
Mar 29, 20191.81001.87001.77001.82001.8200366,500
Mar 28, 20191.79001.84001.77001.80001.8000203,400
Mar 27, 20191.83001.84001.76001.82001.8200326,900
Mar 26, 20191.88001.93001.75001.82001.8200679,400
Mar 25, 20191.84001.90001.81001.86001.8600500,400
Mar 22, 20191.93001.93001.80001.85001.8500731,500
Mar 21, 20191.94002.01001.93001.95001.9500404,100
Mar 20, 20191.97002.03001.92001.95001.9500691,800
Mar 19, 20192.03002.03001.93001.98001.9800803,000
Mar 18, 20192.01002.06001.96002.01002.01001,032,600
Mar 15, 20191.99002.04001.95002.01002.01002,374,100
Mar 14, 20191.96002.00001.94001.99001.9900705,900
Mar 13, 20191.99002.02001.93001.98001.9800767,500
Mar 12, 20191.97002.02001.94001.97001.9700439,000
Mar 11, 20192.05002.05001.91001.97001.97001,014,600
Mar 08, 20192.03002.08001.97002.05002.0500607,200
Mar 07, 20192.11002.12002.02002.07002.0700409,000
Mar 06, 20192.12002.15002.08002.12002.1200575,300
Mar 05, 20192.19002.21002.11002.13002.1300498,500
Mar 04, 20192.10002.19002.09002.17002.1700683,500
Mar 01, 20192.14002.21002.10002.11002.1100760,500
Feb 28, 20192.19002.28002.09002.14002.14001,286,700
Feb 27, 20192.18002.22002.07002.20002.20001,753,300
Feb 26, 20191.94001.96001.72001.91001.91001,883,700
Feb 25, 20192.00002.10001.92001.92001.9200833,300
Feb 22, 20192.11002.11002.00002.00002.0000845,000
Feb 21, 20192.12002.16002.06002.09002.0900439,000
Feb 20, 20192.41002.41001.37002.11002.11002,497,900
Feb 19, 20192.06002.45002.05002.41002.41002,394,000
Feb 15, 20191.95002.03001.95002.02002.0200479,000
Feb 14, 20192.02002.03001.93001.95001.9500324,700
Feb 13, 20191.88002.07001.88002.02002.0200664,200
Feb 12, 20191.87001.89001.80001.89001.8900222,200
Feb 11, 20191.86001.90001.80001.83001.8300324,400
Feb 08, 20191.75001.83001.74001.81001.8100345,300
Feb 07, 20191.72001.79001.68001.76001.7600808,300
Feb 06, 20191.77001.79001.72001.75001.7500258,800
Feb 05, 20191.80001.84001.75001.77001.7700381,000
Feb 04, 20191.76001.81001.75001.78001.7800281,500
Feb 01, 20191.70001.83001.67001.77001.7700372,700
Jan 31, 20191.76001.79001.68001.68001.6800348,700
Jan 30, 20191.70001.76001.70001.76001.7600397,700
Jan 29, 20191.66001.71001.63001.69001.6900280,000
Jan 28, 20191.73001.74001.63001.66001.6600934,200
Jan 25, 20191.74001.79001.72001.74001.7400393,700
Jan 24, 20191.77001.79001.72001.73001.7300463,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...