OCN - Ocwen Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20201.51001.52001.46001.46001.4600248,900
Jan 16, 20201.50001.51001.48001.48001.48001,053,700
Jan 15, 20201.47001.51001.45001.48001.4800358,900
Jan 14, 20201.48001.51001.45001.45001.4500255,300
Jan 13, 20201.47001.51001.45001.48001.4800269,200
Jan 10, 20201.49001.51001.46001.48001.4800174,000
Jan 09, 20201.57001.57001.48001.49001.4900944,100
Jan 08, 20201.56001.58001.55001.57001.5700184,700
Jan 07, 20201.42001.57001.41001.56001.5600542,100
Jan 06, 20201.31001.43001.29001.40001.4000665,100
Jan 03, 20201.33001.35001.31001.32001.3200235,900
Jan 02, 20201.36001.39001.34001.34001.3400336,500
Dec 31, 20191.36001.38001.35001.37001.3700725,900
Dec 30, 20191.38001.40001.37001.37001.3700281,000
Dec 27, 20191.40001.41001.35001.39001.3900506,800
Dec 26, 20191.40001.45001.35001.38001.3800526,100
Dec 24, 20191.45001.49001.40001.41001.4100167,900
Dec 23, 20191.42001.45001.39001.43001.4300587,900
Dec 20, 20191.35001.42001.35001.40001.4000939,100
Dec 19, 20191.42001.42001.35001.35001.3500617,900
Dec 18, 20191.40001.42001.40001.41001.4100152,100
Dec 17, 20191.47001.47001.40001.40001.4000492,600
Dec 16, 20191.44001.48001.44001.46001.4600191,200
Dec 13, 20191.43001.49001.43001.46001.4600142,300
Dec 12, 20191.44001.46001.40001.45001.4500294,000
Dec 11, 20191.43001.46001.40001.41001.4100139,000
Dec 10, 20191.42001.44001.39001.42001.4200321,200
Dec 09, 20191.44001.48001.41001.41001.4100240,100
Dec 06, 20191.44001.48001.40001.47001.4700424,100
Dec 05, 20191.45001.48001.45001.45001.4500195,300
Dec 04, 20191.48001.50001.45001.45001.4500227,900
Dec 03, 20191.49001.53001.46001.48001.4800219,400
Dec 02, 20191.58001.60001.51001.52001.5200205,000
Nov 29, 20191.52001.57001.52001.56001.5600100,200
Nov 27, 20191.51001.55001.45001.53001.5300444,200
Nov 26, 20191.50001.56001.48001.48001.4800728,300
Nov 25, 20191.48001.58001.48001.51001.5100448,100
Nov 22, 20191.53001.55001.49001.50001.5000451,500
Nov 21, 20191.54001.54001.48001.49001.4900374,800
Nov 20, 20191.58001.59001.51001.51001.5100552,100
Nov 19, 20191.60001.62001.53001.55001.55001,008,200
Nov 18, 20191.63001.63001.57001.57001.5700401,100
Nov 15, 20191.65001.65001.62001.62001.6200158,200
Nov 14, 20191.61001.66001.60001.62001.6200207,000
Nov 13, 20191.67001.69001.65001.65001.6500243,200
Nov 12, 20191.68001.72001.67001.67001.6700335,700
Nov 11, 20191.71001.72001.68001.69001.6900305,700
Nov 08, 20191.77001.81001.72001.73001.7300194,800
Nov 07, 20191.79001.80001.75001.76001.7600227,700
Nov 06, 20191.77001.80001.74001.75001.7500331,300
Nov 05, 20191.80001.80001.74001.78001.7800351,000
Nov 04, 20191.78001.83001.74001.75001.7500313,200
Nov 01, 20191.69001.79001.69001.76001.7600305,400
Oct 31, 20191.72001.74001.68001.69001.6900189,200
Oct 30, 20191.69001.76001.68001.75001.7500165,100
Oct 29, 20191.75001.77001.70001.70001.7000249,100
Oct 28, 20191.77001.80001.75001.76001.7600165,500
Oct 25, 20191.75001.79001.75001.77001.7700198,300
Oct 24, 20191.76001.82001.76001.77001.7700198,600
Oct 23, 20191.75001.78001.75001.77001.7700219,600
Oct 22, 20191.76001.79001.74001.76001.7600344,800
Oct 21, 20191.78001.80001.75001.77001.7700323,100
Oct 18, 20191.74001.79001.73001.76001.7600268,900
Oct 17, 20191.77001.78001.75001.77001.7700116,800
Oct 16, 20191.77001.78001.73001.74001.7400158,500
Oct 15, 20191.78001.84001.73001.77001.7700278,300
Oct 14, 20191.81001.86001.75001.75001.7500170,600
Oct 11, 20191.80001.87001.75001.83001.8300308,700
Oct 10, 20191.80001.84001.75001.75001.7500177,400
Oct 09, 20191.76001.83001.76001.79001.7900195,400
Oct 08, 20191.75001.82001.75001.76001.7600222,100
Oct 07, 20191.95001.95001.74001.75001.7500931,500
Oct 04, 20191.84001.95001.84001.94001.9400184,200
Oct 03, 20191.82001.87001.81001.86001.8600270,900
Oct 02, 20191.83001.89001.83001.83001.8300203,300
Oct 01, 20191.88001.92001.85001.85001.8500247,500
Sep 30, 20191.88001.93001.86001.88001.8800290,100
Sep 27, 20191.97001.97001.89001.89001.8900190,300
Sep 26, 20191.95002.01001.94001.94001.9400209,600
Sep 25, 20191.96002.03001.95001.96001.9600318,300
Sep 24, 20191.98002.02001.97001.97001.9700270,800
Sep 23, 20192.01002.01001.97001.99001.9900447,600
Sep 20, 20191.97002.01001.97002.01002.01001,032,800
Sep 19, 20191.97002.00001.95001.98001.9800289,200
Sep 18, 20191.96002.00001.86001.95001.9500414,000
Sep 17, 20191.97002.00001.93001.96001.9600366,200
Sep 16, 20191.94002.05001.93001.99001.9900612,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...