OCN - Ocwen Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20183.994.003.913.973.97677,802
Sep 20, 20184.024.023.953.993.99281,700
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
Jun 26, 20184.374.394.284.344.34507,200
Jun 25, 20184.474.494.264.364.36713,800
Jun 22, 20184.554.584.464.504.501,841,600
Jun 21, 20184.624.704.524.534.53729,500
Jun 20, 20184.484.634.464.624.62534,200
Jun 19, 20184.424.494.344.484.48472,500
Jun 18, 20184.314.484.314.454.45616,000
Jun 15, 20184.264.394.224.384.381,134,800
Jun 14, 20184.424.424.254.284.28747,100
Jun 13, 20184.464.514.344.404.401,351,100
Jun 12, 20184.564.604.454.464.46326,500
Jun 11, 20184.504.584.504.544.54365,600
Jun 08, 20184.514.544.484.514.51322,900
Jun 07, 20184.584.584.454.514.51402,500
Jun 06, 20184.504.624.494.564.56530,800
Jun 05, 20184.554.594.474.504.50538,100
Jun 04, 20184.494.614.494.584.58693,900
Jun 01, 20184.424.484.394.484.48463,100
May 31, 20184.434.444.364.374.37901,100
May 30, 20184.374.454.374.424.42643,400
May 29, 20184.454.484.374.374.37784,700
May 25, 20184.494.534.474.494.49624,000
May 24, 20184.484.564.424.534.53870,800
May 23, 20184.604.654.494.494.49773,500
May 22, 20184.654.684.614.614.61481,000
May 21, 20184.604.684.564.644.64487,300
May 18, 20184.694.694.594.604.60562,400
May 17, 20184.634.684.604.654.65637,600
May 16, 20184.644.704.604.604.60600,000
May 15, 20184.564.664.544.624.62537,900
May 14, 20184.704.754.584.604.60535,300
May 11, 20184.744.834.654.684.68957,700
May 10, 20184.694.804.694.754.75695,100
May 09, 20184.674.714.654.684.68464,300
May 08, 20184.714.764.644.674.67813,400
May 07, 20184.754.844.724.744.741,317,500
May 04, 20184.524.794.524.694.692,105,200
May 03, 20184.374.684.344.554.552,101,100
May 02, 20184.304.694.274.344.344,921,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...