Advertisement
Advertisement
U.S. markets close in 3 hours 30 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Ocwen Financial Corporation (OCN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.81+0.11 (+0.37%)
As of 12:28PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 202229.7130.0529.5529.8129.8123,116
Aug 15, 202229.2629.9528.5429.7029.7060,400
Aug 12, 202229.2529.4628.9629.4629.4648,300
Aug 11, 202228.8329.5628.8329.0729.0766,600
Aug 10, 202228.3129.8028.3128.8128.8199,500
Aug 09, 202228.5028.5027.5327.7027.7086,700
Aug 08, 202228.3329.5528.1528.6328.63104,800
Aug 05, 202227.7528.9927.4728.1828.18136,100
Aug 04, 202235.0035.0026.7328.1528.15302,400
Aug 03, 202234.9435.7534.9435.2135.21100,700
Aug 02, 202234.8935.3434.4734.9034.9068,400
Aug 01, 202234.1235.7933.7835.1235.12118,300
Jul 29, 202234.6135.0034.2934.3034.30101,400
Jul 28, 202233.6634.7233.4734.6334.6367,800
Jul 27, 202233.5333.9533.2433.4033.4072,800
Jul 26, 202233.7433.9833.1133.2633.2674,400
Jul 25, 202233.7733.9433.2933.7833.7863,900
Jul 22, 202233.4734.1033.2533.5133.5180,600
Jul 21, 202232.9333.5032.7733.2133.2186,200
Jul 20, 202232.6032.8532.2432.7532.7576,700
Jul 19, 202231.5532.7831.4232.5032.50115,200
Jul 18, 202230.7531.5130.4631.2031.20115,300
Jul 15, 202229.1630.9529.1630.5630.56101,400
Jul 14, 202228.6929.3428.3928.7728.7754,000
Jul 13, 202228.0829.3928.0829.1229.1265,400
Jul 12, 202228.0829.1528.0828.6628.66117,100
Jul 11, 202228.8229.2628.1228.2328.2367,200
Jul 08, 202228.3229.4628.1228.9828.9888,500
Jul 07, 202227.1228.9027.1228.2228.22117,900
Jul 06, 202227.1927.7526.4426.7326.7383,500
Jul 05, 202226.8727.8126.4727.4527.45126,400
Jul 01, 202227.4327.8726.8527.4927.49105,000
Jun 30, 202226.8827.8825.9027.4027.4085,300
Jun 29, 202226.6227.5925.9227.5527.5585,900
Jun 28, 202227.0227.4226.6426.7026.7091,700
Jun 27, 202226.2327.6626.1526.5026.50113,900
Jun 24, 202224.7227.2024.4525.9425.941,026,300
Jun 23, 202223.7124.8523.6724.7724.7788,300
Jun 22, 202223.3323.8122.7723.7223.72103,100
Jun 21, 202223.3324.2622.9623.5023.50175,200
Jun 17, 202223.2323.2322.2522.9322.9392,000
Jun 16, 202224.3724.3722.6922.9922.99229,800
Jun 15, 202225.1225.2224.5225.0125.0158,000
Jun 14, 202224.2524.9324.2424.8924.8943,300
Jun 13, 202226.0526.0524.0424.2524.25132,100
Jun 10, 202227.5827.8326.5126.8026.80121,400
Jun 09, 202228.3028.6527.9928.1028.1059,100
Jun 08, 202228.8328.8327.5728.5628.5651,800
Jun 07, 202228.4029.0028.4029.0029.0080,100
Jun 06, 202229.1429.6928.5128.8328.83106,900
Jun 03, 202228.4529.5028.3729.2729.2788,400
Jun 02, 202228.8129.2027.4928.6628.6683,900
Jun 01, 202227.8728.8427.1528.5028.5096,400
May 31, 202226.5828.5026.5827.9827.98118,500
May 27, 202227.0327.4226.1526.4226.4272,800
May 26, 202225.7626.9625.5926.9026.90100,100
May 25, 202225.0925.4024.8825.1825.1864,700
May 24, 202226.1826.1824.7625.2425.2490,300
May 23, 202223.9926.1023.9425.9225.92141,200
May 20, 202223.3423.3422.5023.1123.1145,500
May 19, 202222.6123.6822.6122.9722.9759,600
May 18, 202222.0023.2321.7822.9522.9567,900
May 17, 202222.3122.7122.1322.3522.3554,100
May 16, 202222.6222.7821.6821.8321.8347,200
May 13, 202221.8222.6521.6622.5422.5479,700
May 12, 202221.3021.8920.5121.8021.8078,400
May 11, 202222.5822.9021.3321.6121.6168,100
May 10, 202222.8223.3421.9422.8022.80170,500
May 09, 202223.1823.2921.8622.5322.5386,300
May 06, 202222.5723.8422.1223.7323.73108,500
May 05, 202222.5422.9321.3622.8722.87171,200
May 04, 202221.6622.1020.6422.0622.06128,300
May 03, 202220.4821.9720.1621.6921.69180,100
May 02, 202220.5920.7919.6420.2320.23103,500
Apr 29, 202220.9022.1320.8020.8020.80192,200
Apr 28, 202221.0021.9520.0221.3321.33396,900
Apr 27, 202218.1118.3517.7617.9917.9985,000
Apr 26, 202218.4518.4617.8718.2618.26106,300
Apr 25, 202218.6518.8818.1818.5618.5670,200
Apr 22, 202219.2719.6118.6518.8318.8378,700
Apr 21, 202220.4820.4819.2619.2919.29102,100
Apr 20, 202220.0020.9619.9320.2620.2678,000
Apr 19, 202220.5520.5519.8519.8619.86110,600
Apr 18, 202220.8220.9420.3520.5720.5757,600
Apr 14, 202221.2421.6620.7120.8020.8078,600
Apr 13, 202220.3521.4420.3121.2121.2150,300
Apr 12, 202221.0221.0220.3020.3720.3745,900
Apr 11, 202221.5021.9720.7020.7520.7580,400
Apr 08, 202220.2521.8320.2521.6121.6182,400
Apr 07, 202221.3521.3520.1020.1720.17106,900
Apr 06, 202222.0022.1721.2321.3021.3083,400
Apr 05, 202223.6623.7522.0022.1622.1680,100
Apr 04, 202224.1524.1523.4523.4623.4693,000
Apr 01, 202224.0724.3823.5724.2524.2542,000
Mar 31, 202224.1824.2223.7523.7623.7637,500
Mar 30, 202224.7624.8224.1824.1824.1848,400
Mar 29, 202224.6725.1124.1924.9124.9151,300
Mar 28, 202224.7524.7523.5524.3624.3668,200
Mar 25, 202224.8425.1224.6024.9324.9336,200
Mar 24, 202225.0125.5024.8525.0125.0133,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement