Skip to main content

Ocwen Financial Corp (NY: OCN )

26.58 -1.74 (-6.14%)
Official Closing Price Updated: 7:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 28.30 28.30 25.88 26.58 16,797 -1.74(-6.14%)
Feb 26, 2024 28.77 28.78 27.57 28.32 12,301 +0.03(+0.11%)
Feb 23, 2024 28.30 28.30 28.22 28.29 3,516 -0.02(-0.07%)
Feb 22, 2024 28.05 28.72 27.58 28.31 12,303 +0.11(+0.39%)
Feb 21, 2024 27.89 28.31 27.79 28.20 9,996 +0.56(+2.03%)
Feb 20, 2024 28.16 28.77 26.82 27.64 12,483 -0.90(-3.15%)
Feb 16, 2024 28.79 29.16 28.29 28.54 10,269 -0.44(-1.52%)
Feb 15, 2024 26.91 29.06 26.91 28.98 17,730 +1.84(+6.78%)
Feb 14, 2024 25.80 27.34 25.02 27.14 16,145 +1.32(+5.11%)
Feb 13, 2024 27.91 28.18 25.12 25.82 22,171 -2.98(-10.35%)
Feb 12, 2024 29.30 30.00 28.53 28.80 29,236 -0.89(-3.00%)
Feb 09, 2024 28.74 29.80 28.39 29.69 10,288 +1.12(+3.92%)
Feb 08, 2024 28.59 28.77 28.44 28.57 6,817 -0.20(-0.70%)
Feb 07, 2024 28.66 29.23 28.66 28.77 6,052 -0.03(-0.10%)
Feb 06, 2024 29.40 29.40 28.80 28.80 4,825 -0.58(-1.97%)
Feb 05, 2024 28.56 29.78 27.76 29.38 24,022 +0.56(+1.94%)
Feb 02, 2024 28.95 29.02 28.40 28.82 7,297 -0.42(-1.44%)
Feb 01, 2024 28.24 29.37 27.48 29.24 13,008 +0.31(+1.07%)
Jan 31, 2024 30.00 30.00 28.93 28.93 19,592 -0.87(-2.92%)
Jan 30, 2024 29.90 29.98 29.73 29.80 11,069 -0.07(-0.23%)
Jan 29, 2024 29.33 29.89 29.33 29.87 5,242 +0.28(+0.95%)
Jan 26, 2024 29.90 29.92 29.29 29.59 6,472 -0.09(-0.30%)
Jan 25, 2024 29.97 29.97 29.31 29.68 6,117 +0.01(+0.03%)
Jan 24, 2024 29.93 29.93 29.30 29.67 5,124 +0.05(+0.17%)
Jan 23, 2024 30.35 30.35 29.55 29.62 13,677 -0.51(-1.69%)
Jan 22, 2024 29.82 30.95 29.82 30.13 15,526 +0.64(+2.17%)
Jan 19, 2024 29.07 29.49 28.42 29.49 14,166 +0.66(+2.29%)
Jan 18, 2024 28.98 29.42 28.52 28.83 13,671 +0.21(+0.73%)
Jan 17, 2024 27.98 29.12 27.98 28.62 9,330 +0.24(+0.85%)
Jan 16, 2024 28.11 28.63 28.23 28.38 5,465 -0.29(-1.01%)
Jan 12, 2024 29.08 29.13 28.25 28.67 12,953 +0.06(+0.21%)
Jan 11, 2024 28.18 29.11 28.18 28.61 12,148 +0.23(+0.81%)
Jan 10, 2024 28.65 30.00 28.13 28.38 12,464 -0.52(-1.80%)
Jan 09, 2024 28.88 29.72 28.52 28.90 11,371 -0.41(-1.40%)
Jan 08, 2024 30.81 30.81 29.02 29.31 24,682 -1.09(-3.59%)
Jan 05, 2024 30.15 31.17 30.01 30.40 44,036 +0.10(+0.33%)
Jan 04, 2024 30.96 31.13 30.16 30.30 12,702 -0.46(-1.50%)
Jan 03, 2024 31.49 31.96 30.43 30.76 18,486 -0.76(-2.41%)
Jan 02, 2024 30.44 31.65 30.15 31.52 27,416 +0.76(+2.47%)
Dec 29, 2023 30.97 31.17 30.41 30.76 11,171 -0.61(-1.94%)
Dec 28, 2023 31.00 31.93 31.00 31.37 15,728 +0.15(+0.48%)
Dec 27, 2023 30.68 31.38 30.68 31.22 15,405 +0.29(+0.94%)
Dec 26, 2023 30.28 31.25 30.00 30.93 15,051 +0.57(+1.88%)
Dec 22, 2023 30.00 30.61 29.92 30.36 19,192 +0.41(+1.37%)
Dec 21, 2023 29.29 30.00 29.29 29.95 12,949 +0.27(+0.91%)
Dec 20, 2023 29.98 30.25 29.42 29.68 20,450 +0.00(+0.00%)
Dec 19, 2023 29.12 29.80 29.10 29.68 21,746 +0.85(+2.95%)
Dec 18, 2023 28.78 29.42 28.30 28.83 17,163 +0.02(+0.07%)
Dec 15, 2023 28.14 29.16 28.13 28.81 66,452 +0.67(+2.38%)
Dec 14, 2023 27.52 28.25 27.10 28.14 44,520 +1.20(+4.45%)
Dec 13, 2023 26.11 27.09 25.27 26.94 76,146 +0.70(+2.67%)
Dec 12, 2023 25.96 26.24 25.49 26.24 18,402 +0.25(+0.96%)
Dec 11, 2023 26.04 26.40 25.85 25.99 24,255 -0.40(-1.52%)
Dec 08, 2023 26.51 27.16 25.56 26.39 13,032 -0.48(-1.79%)
Dec 07, 2023 26.65 27.45 26.65 26.87 15,686 -0.08(-0.30%)
Dec 06, 2023 27.25 27.89 26.70 26.95 21,372 -0.49(-1.79%)
Dec 05, 2023 27.34 27.75 26.75 27.44 21,007 +0.23(+0.85%)
Dec 04, 2023 26.92 27.64 26.92 27.21 18,047 +0.64(+2.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.