Ocwen Financial Corp (NY: OCN )

34.54 -0.40 (-1.14%)
Streaming Delayed Price Updated: 2:08 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 34.13 35.61 33.75 34.94 29,856 +1.20(+3.56%)
Nov 30, 2022 33.95 34.10 33.02 33.74 26,445 -0.27(-0.79%)
Nov 29, 2022 34.50 34.75 33.78 34.01 19,780 -0.14(-0.41%)
Nov 28, 2022 34.47 34.82 34.02 34.15 44,942 -0.50(-1.44%)
Nov 25, 2022 33.97 34.68 33.97 34.65 3,428 +0.68(+2.00%)
Nov 23, 2022 34.06 34.33 33.67 33.97 12,153 -0.02(-0.06%)
Nov 22, 2022 34.04 34.18 33.29 33.99 12,083 +0.43(+1.28%)
Nov 21, 2022 33.26 34.20 33.02 33.56 95,525 +0.38(+1.15%)
Nov 18, 2022 33.50 33.70 32.73 33.18 19,863 -0.48(-1.43%)
Nov 17, 2022 34.34 34.34 32.35 33.66 35,356 -0.45(-1.32%)
Nov 16, 2022 34.32 34.35 33.25 34.11 21,254 -0.64(-1.84%)
Nov 15, 2022 35.81 36.00 34.15 34.75 88,696 -0.49(-1.39%)
Nov 14, 2022 35.54 36.32 35.11 35.24 33,436 -0.30(-0.84%)
Nov 11, 2022 35.35 35.98 35.28 35.54 22,541 +0.19(+0.54%)
Nov 10, 2022 35.91 36.33 34.88 35.35 28,700 +0.47(+1.35%)
Nov 09, 2022 36.01 36.01 34.83 34.88 20,255 -1.12(-3.11%)
Nov 08, 2022 36.00 36.50 34.96 36.00 46,422 -0.30(-0.83%)
Nov 07, 2022 36.50 37.03 35.99 36.30 64,306 -0.75(-2.02%)
Nov 04, 2022 35.27 37.16 35.21 37.05 57,415 +2.55(+7.39%)
Nov 03, 2022 31.50 36.41 31.50 34.50 139,753 +4.69(+15.73%)
Nov 02, 2022 30.25 30.60 29.50 29.81 34,929 -0.57(-1.88%)
Nov 01, 2022 31.80 32.01 29.76 30.38 66,137 -0.86(-2.75%)
Oct 31, 2022 30.67 32.00 30.67 31.24 47,382 +0.35(+1.13%)
Oct 28, 2022 29.51 31.00 29.03 30.89 73,410 +1.48(+5.03%)
Oct 27, 2022 29.30 30.39 29.28 29.41 47,527 +0.41(+1.41%)
Oct 26, 2022 28.92 29.19 28.50 29.00 34,239 +0.38(+1.33%)
Oct 25, 2022 29.04 29.04 28.28 28.62 65,633 -0.58(-1.99%)
Oct 24, 2022 28.63 29.40 28.32 29.20 38,238 +0.71(+2.49%)
Oct 21, 2022 27.62 28.77 27.62 28.49 37,847 +0.70(+2.52%)
Oct 20, 2022 27.00 27.83 27.00 27.79 45,284 +0.42(+1.53%)
Oct 19, 2022 28.93 28.93 26.95 27.37 61,463 -2.03(-6.90%)
Oct 18, 2022 27.40 29.40 27.40 29.40 74,623 +2.25(+8.29%)
Oct 17, 2022 26.70 27.35 26.53 27.15 56,231 +0.77(+2.92%)
Oct 14, 2022 26.61 27.63 26.19 26.38 55,505 -0.45(-1.68%)
Oct 13, 2022 24.99 27.25 24.74 26.83 46,161 +1.10(+4.28%)
Oct 12, 2022 25.38 26.22 25.12 25.73 51,062 +0.13(+0.51%)
Oct 11, 2022 24.12 26.31 23.34 25.60 68,115 +1.37(+5.65%)
Oct 10, 2022 23.87 24.86 23.66 24.23 44,325 +0.25(+1.04%)
Oct 07, 2022 23.43 24.25 23.07 23.98 52,501 +0.23(+0.97%)
Oct 06, 2022 24.04 24.16 23.50 23.75 40,551 -0.58(-2.38%)
Oct 05, 2022 23.58 24.61 23.58 24.33 25,284 -0.29(-1.18%)
Oct 04, 2022 23.87 24.87 23.87 24.62 88,348 +1.19(+5.08%)
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.