Skip to main content

Ocwen Financial Corp (NY: OCN )

23.58 -0.82 (-3.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 24.00 24.00 22.56 23.58 9,236 -0.82(-3.36%)
Apr 11, 2024 24.70 24.70 24.00 24.40 10,794 -0.18(-0.73%)
Apr 10, 2024 25.10 25.55 24.16 24.58 10,843 -0.64(-2.54%)
Apr 09, 2024 25.12 25.60 25.10 25.22 5,612 +0.05(+0.20%)
Apr 08, 2024 25.67 25.67 25.17 25.17 5,644 -0.42(-1.64%)
Apr 05, 2024 24.75 25.70 24.75 25.59 6,962 +0.18(+0.71%)
Apr 04, 2024 24.88 25.99 24.88 25.41 6,276 +0.57(+2.29%)
Apr 03, 2024 25.12 25.86 24.84 24.84 12,153 -0.39(-1.55%)
Apr 02, 2024 25.13 25.44 24.66 25.23 11,319 -1.76(-6.52%)
Apr 01, 2024 27.30 27.32 26.60 26.99 7,168 -0.02(-0.07%)
Mar 28, 2024 27.00 27.15 26.90 27.01 8,251 +0.24(+0.90%)
Mar 27, 2024 27.00 27.00 26.61 26.77 8,062 +0.60(+2.29%)
Mar 26, 2024 26.12 26.34 25.93 26.17 4,837 +0.06(+0.23%)
Mar 25, 2024 26.00 26.63 26.00 26.11 5,467 -0.06(-0.23%)
Mar 22, 2024 26.40 26.43 26.02 26.17 4,724 -0.38(-1.43%)
Mar 21, 2024 26.10 26.99 26.04 26.55 19,310 +0.74(+2.87%)
Mar 20, 2024 24.26 26.46 23.73 25.81 13,557 +1.96(+8.22%)
Mar 19, 2024 23.95 24.54 23.44 23.85 15,569 +0.36(+1.53%)
Mar 18, 2024 23.55 24.22 23.49 23.49 28,204 +0.01(+0.04%)
Mar 15, 2024 23.78 25.00 23.15 23.48 41,978 -0.63(-2.61%)
Mar 14, 2024 24.74 24.74 24.02 24.11 11,164 -0.85(-3.41%)
Mar 13, 2024 25.00 25.14 24.96 24.96 6,175 +0.03(+0.12%)
Mar 12, 2024 25.42 25.42 24.93 24.93 6,697 +0.01(+0.04%)
Mar 11, 2024 25.09 25.28 24.92 24.92 4,840 -0.04(-0.16%)
Mar 08, 2024 25.59 25.59 24.92 24.96 9,549 -0.29(-1.15%)
Mar 07, 2024 25.30 25.48 25.06 25.25 5,406 -0.15(-0.59%)
Mar 06, 2024 25.31 25.65 25.31 25.40 6,063 -0.02(-0.08%)
Mar 05, 2024 25.25 25.76 25.25 25.42 8,025 -0.09(-0.35%)
Mar 04, 2024 25.99 26.49 25.51 25.51 11,782 -0.59(-2.26%)
Mar 01, 2024 25.92 26.10 25.72 26.10 5,527 +0.02(+0.08%)
Feb 29, 2024 26.53 26.53 25.31 26.08 11,849 +0.04(+0.15%)
Feb 28, 2024 26.32 27.07 26.01 26.04 6,168 -0.54(-2.03%)
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%)
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.