OCN - Ocwen Financial Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20184.484.634.464.624.62529,600
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
May 01, 20184.084.164.054.134.13559,400
Apr 30, 20184.054.124.034.064.06757,800
Apr 27, 20184.074.124.044.054.05441,600
Apr 26, 20184.104.134.044.094.09390,700
Apr 25, 20184.164.214.084.084.08630,600
Apr 24, 20184.194.254.154.164.16517,100
Apr 23, 20184.074.184.034.164.16726,600
Apr 20, 20184.094.124.044.064.06897,000
Apr 19, 20184.074.194.074.094.09553,500
Apr 18, 20184.184.214.074.084.08468,100
Apr 17, 20184.134.184.134.154.15447,000
Apr 16, 20184.114.164.074.124.12422,200
Apr 13, 20184.184.184.084.094.09577,000
Apr 12, 20184.144.244.134.174.17559,400
Apr 11, 20184.174.194.124.134.13579,600
Apr 10, 20184.234.254.144.174.17613,100
Apr 09, 20184.344.374.174.194.19930,800
Apr 06, 20184.284.434.254.344.341,192,100
Apr 05, 20184.294.344.244.294.29456,700
Apr 04, 20184.144.304.124.284.28945,600
Apr 03, 20184.184.294.144.214.211,186,200
Apr 02, 20184.094.194.054.134.131,697,800
Mar 29, 20184.214.264.124.124.12689,900
Mar 28, 20184.104.204.104.174.17993,800
Mar 27, 20184.214.224.054.084.081,006,500
Mar 26, 20184.024.223.964.184.181,670,000
Mar 23, 20184.134.193.913.993.991,421,300
Mar 22, 20184.184.244.074.144.141,109,900
Mar 21, 20184.274.294.224.234.23855,400
Mar 20, 20184.344.354.284.294.291,247,800
Mar 19, 20184.474.474.284.364.361,499,000
Mar 16, 20184.334.454.304.454.451,889,700
Mar 15, 20184.314.354.274.334.331,009,800
Mar 14, 20184.344.384.304.324.321,334,900
Mar 13, 20184.384.424.324.344.341,030,500
Mar 12, 20184.254.384.254.354.351,102,000
Mar 09, 20184.224.304.204.254.251,421,700
Mar 08, 20184.014.214.014.184.181,563,500
Mar 07, 20184.124.304.004.004.005,088,200
Mar 06, 20183.804.203.804.134.133,657,800
Mar 05, 20183.714.013.653.803.806,314,100
Mar 02, 20183.523.703.503.693.692,037,500
Mar 01, 20183.653.663.463.563.561,713,800
Feb 28, 20183.693.693.463.643.643,257,600
Feb 27, 20183.473.513.353.373.37741,400
Feb 26, 20183.453.493.403.453.45929,600
Feb 23, 20183.463.483.403.423.42893,900
Feb 22, 20183.553.613.443.453.45844,900
Feb 21, 20183.493.593.463.543.54860,800
Feb 20, 20183.703.733.443.493.491,426,600
Feb 16, 20183.683.773.653.733.731,291,600
Feb 15, 20183.733.753.613.673.671,090,600
Feb 14, 20183.503.713.503.703.701,343,000
Feb 13, 20183.373.613.373.573.572,256,700
Feb 12, 20183.243.433.213.383.381,493,100
Feb 09, 20183.213.263.093.203.202,005,600
Feb 08, 20183.263.333.153.193.191,648,100
Feb 07, 20183.243.473.213.263.263,092,300
Feb 06, 20183.083.223.063.153.153,406,300
Feb 05, 20183.213.263.133.153.152,407,000
Feb 02, 20183.293.303.193.253.251,196,200
Feb 01, 20183.343.383.283.323.32696,400
Jan 31, 20183.383.393.293.373.37838,700
Jan 30, 20183.363.373.293.373.37554,300
Jan 29, 20183.443.493.313.373.371,473,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...