OCN - Ocwen Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 23, 20191.81001.82001.70001.76001.7600364,200
Jan 22, 20191.85001.88001.76001.79001.7900760,000
Jan 18, 20191.88001.93001.85001.86001.8600432,700
Jan 17, 20191.86001.90001.83001.87001.8700424,000
Jan 16, 20191.93001.98001.84001.88001.8800548,300
Jan 15, 20191.90001.96001.83001.92001.9200663,200
Jan 14, 20191.77001.99001.76001.86001.86001,270,900
Jan 11, 20191.71001.89001.71001.79001.79001,173,100
Jan 10, 20191.70001.79001.66001.73001.7300477,100
Jan 09, 20191.66001.75001.66001.69001.6900968,100
Jan 08, 20191.62001.67001.56001.66001.66001,147,400
Jan 07, 20191.58001.62001.50001.60001.60001,075,200
Jan 04, 20191.35001.58001.32001.55001.55001,823,700
Jan 03, 20191.35001.38001.31001.34001.3400692,200
Jan 02, 20191.33001.41001.30001.36001.36001,214,300
Dec 31, 20181.36001.38001.31001.34001.34001,245,000
Dec 28, 20181.34001.42001.31001.34001.34001,132,300
Dec 27, 20181.28001.36001.25001.34001.34001,485,900
Dec 26, 20181.23001.29001.20001.28001.28001,870,600
Dec 24, 20181.23001.29001.21001.23001.2300564,900
Dec 21, 20181.30001.33001.22001.24001.24001,975,600
Dec 20, 20181.32001.39001.29001.30001.30001,508,300
Dec 19, 20181.44001.48001.31001.31001.31001,900,500
Dec 18, 20181.49001.53001.44001.45001.45002,004,000
Dec 17, 20181.41001.58001.40001.48001.48003,036,300
Dec 14, 20181.48001.51001.37001.41001.41002,923,400
Dec 13, 20181.59001.59001.47001.49001.49001,771,300
Dec 12, 20181.74001.74001.57001.58001.58001,882,200
Dec 11, 20181.73001.73001.68001.72001.7200962,300
Dec 10, 20181.77001.78001.61001.72001.72001,717,000
Dec 07, 20181.81001.86001.74001.79001.79003,830,900
Dec 06, 20181.83001.89001.77001.83001.83001,377,000
Dec 04, 20182.00002.03001.81001.89001.89003,578,900
Dec 03, 20182.17002.17001.99002.01002.01001,660,800
Nov 30, 20182.07002.12002.06002.11002.11001,100,600
Nov 29, 20182.22002.24002.07002.10002.10001,342,900
Nov 28, 20182.15002.20002.02002.13002.13001,517,500
Nov 27, 20182.14002.28002.13002.15002.1500959,100
Nov 26, 20182.29002.36002.12002.15002.15002,474,400
Nov 23, 20182.31002.34002.25002.25002.2500441,600
Nov 21, 20182.31002.40002.29002.32002.32001,223,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...