Canada markets closed

Ocwen Financial Corporation (OCN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.87-0.04 (-0.15%)
At close: 04:00PM EDT
25.87 +0.03 (+0.12%)
After hours: 04:02PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202426.1425.8925.5225.8725.8714,012
May 16, 202425.3626.3024.9025.9125.9138,300
May 15, 202425.9826.7625.2625.6625.6624,300
May 14, 202425.7425.7424.8825.2825.2815,100
May 13, 202425.8826.2225.2825.2825.288,300
May 10, 202427.3827.3826.0026.2326.2314,200
May 09, 202427.2127.2126.5327.0627.0614,700
May 08, 202426.9127.2126.9127.0527.0513,000
May 07, 202427.9427.9426.8727.1527.1528,400
May 06, 202425.3327.7325.2427.4527.4557,300
May 03, 202425.9026.2025.3025.7225.7212,400
May 02, 202425.9025.9025.0725.5125.5112,200
May 01, 202423.5924.7823.2024.1724.1714,000
Apr 30, 202424.1024.5223.3223.3423.3413,600
Apr 29, 202424.2325.9023.1024.6324.639,800
Apr 26, 202424.2324.9023.5124.3324.339,300
Apr 25, 202425.1125.7723.4424.2324.2325,500
Apr 24, 202424.3625.4924.3625.2325.237,900
Apr 23, 202424.8825.8724.0324.7724.777,900
Apr 22, 202423.2524.7723.2524.4524.4510,200
Apr 19, 202422.7223.4522.7223.4523.457,100
Apr 18, 202422.7423.1122.5523.0623.0611,900
Apr 17, 202422.8023.0722.5822.7422.747,900
Apr 16, 202423.5923.5922.5222.8922.896,800
Apr 15, 202423.2123.4023.0123.1323.139,000
Apr 12, 202424.0124.0122.5623.5823.589,200
Apr 11, 202424.7024.7024.0024.4024.4010,800
Apr 10, 202425.1025.5524.1624.5824.5810,800
Apr 09, 202425.1225.6025.1025.2225.225,600
Apr 08, 202425.6725.6725.1725.1725.175,600
Apr 05, 202424.7525.7024.7525.5925.597,000
Apr 04, 202424.8825.9924.8825.4125.416,300
Apr 03, 202425.1225.8724.8424.8424.8412,200
Apr 02, 202425.1325.4424.6625.2325.2311,300
Apr 01, 202427.3027.3226.6026.9926.997,200
Mar 28, 202427.0027.1526.9027.0127.018,300
Mar 27, 202427.0027.0026.6126.7726.778,100
Mar 26, 202426.1226.3425.9326.1726.174,800
Mar 25, 202426.0026.6326.0026.1126.115,500
Mar 22, 202426.4026.4326.0226.1726.174,700
Mar 21, 202426.1026.9926.0426.5526.5519,300
Mar 20, 202424.2626.4623.7325.8125.8113,600
Mar 19, 202423.9524.5423.4423.8523.8515,600
Mar 18, 202423.5524.2223.4923.4923.4928,200
Mar 15, 202423.7825.0123.1523.4823.4842,000
Mar 14, 202424.7424.7424.0224.1124.1111,200
Mar 13, 202425.0025.1424.9624.9624.966,200
Mar 12, 202425.4225.4224.9324.9324.936,700
Mar 11, 202425.0925.2824.9224.9224.924,800
Mar 08, 202425.5925.5924.9224.9624.969,500
Mar 07, 202425.3025.4825.0625.2525.255,400
Mar 06, 202425.3125.6525.3125.4025.406,100
Mar 05, 202425.2525.7625.2525.4225.428,000
Mar 04, 202425.9926.4925.5125.5125.5111,800
Mar 01, 202425.9226.1025.7226.1026.105,500
Feb 29, 202426.5326.5325.3126.0826.0811,800
Feb 28, 202426.3227.0826.0126.0426.046,200
Feb 27, 202428.3028.3025.8826.5826.5816,800
Feb 26, 202428.7728.7827.5728.3228.3212,200
Feb 23, 202428.3028.3028.2228.2928.293,500
Feb 22, 202428.0528.7227.5828.3128.3112,300
Feb 21, 202427.8928.3127.7928.2028.2010,000
Feb 20, 202428.1628.7726.8227.6427.6412,500
Feb 16, 202428.7929.1628.2928.5428.5410,300
Feb 15, 202426.9129.0626.9128.9828.9817,700
Feb 14, 202425.8027.3425.0227.1427.1416,100
Feb 13, 202427.9128.1825.1225.8225.8222,200
Feb 12, 202429.3030.0028.5328.8028.8029,200
Feb 09, 202428.7429.8028.3929.6929.6910,300
Feb 08, 202428.5928.7728.4428.5728.576,800
Feb 07, 202428.6629.2328.6628.7728.776,100
Feb 06, 202429.4029.4028.8028.8028.804,800
Feb 05, 202428.5629.7827.7629.3829.3824,000
Feb 02, 202428.9529.0228.4028.8228.827,300
Feb 01, 202428.2429.3727.4829.2429.2413,000
Jan 31, 202430.0030.0028.9328.9328.9319,600
Jan 30, 202429.9029.9829.7329.8029.8011,100
Jan 29, 202429.3329.8929.3329.8729.875,200
Jan 26, 202429.9029.9229.2929.5929.596,500
Jan 25, 202429.9729.9729.3129.6829.686,100
Jan 24, 202429.9329.9329.3029.6729.675,100
Jan 23, 202430.3530.3529.5529.6229.6213,700
Jan 22, 202429.8230.9529.8230.1330.1315,500
Jan 19, 202429.0729.4928.4229.4929.4914,200
Jan 18, 202428.9829.4228.5228.8328.8313,700
Jan 17, 202427.9829.1227.9828.6228.629,300
Jan 16, 202428.1128.6328.1128.3828.385,500
Jan 12, 202429.0829.1328.2528.6728.6713,000
Jan 11, 202428.1829.1128.1828.6128.6112,100
Jan 10, 202428.6530.0028.1328.3828.3812,500
Jan 09, 202428.8829.7228.5228.9028.9011,400
Jan 08, 202430.8130.8129.0229.3129.3124,700
Jan 05, 202430.1531.1730.0130.4030.4044,000
Jan 04, 202430.9631.1330.1630.3030.3012,700
Jan 03, 202431.4931.9630.4330.7630.7618,500
Jan 02, 202430.4431.6530.1531.5231.5227,400
Dec 29, 202330.9731.1730.4130.7630.7611,200
Dec 28, 202331.0031.9331.0031.3731.3715,700
Dec 27, 202330.6831.3830.6831.2231.2215,400
Dec 26, 202330.2831.2530.0030.9330.9315,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...