Ocwen Financial Corp (NY: OCN )

35.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 35.58 36.95 35.10 35.34 43,957 -0.66(-1.83%)
Jan 31, 2023 34.44 36.00 33.45 36.00 49,978 +2.06(+6.07%)
Jan 30, 2023 33.51 34.50 33.17 33.94 23,103 -0.05(-0.15%)
Jan 27, 2023 33.90 34.14 33.20 33.99 12,617 +0.69(+2.07%)
Jan 26, 2023 34.23 34.23 32.90 33.30 16,177 -0.17(-0.51%)
Jan 25, 2023 33.84 34.30 32.91 33.47 20,330 -0.82(-2.39%)
Jan 24, 2023 36.08 36.08 34.16 34.29 17,948 -1.44(-4.03%)
Jan 23, 2023 36.48 36.53 35.59 35.73 24,811 -0.20(-0.56%)
Jan 20, 2023 35.00 36.60 35.00 35.93 37,496 +0.97(+2.77%)
Jan 19, 2023 34.35 34.96 34.20 34.96 33,827 +0.41(+1.19%)
Jan 18, 2023 34.82 34.82 33.57 34.55 59,913 -0.07(-0.20%)
Jan 17, 2023 33.69 34.71 33.35 34.62 34,740 +0.73(+2.15%)
Jan 13, 2023 33.34 34.08 32.62 33.89 13,182 +0.22(+0.65%)
Jan 12, 2023 33.93 34.59 33.67 33.67 14,673 -0.71(-2.07%)
Jan 11, 2023 33.49 34.51 33.47 34.38 20,800 +1.30(+3.93%)
Jan 10, 2023 32.23 33.72 31.89 33.08 28,607 +1.12(+3.50%)
Jan 09, 2023 32.13 32.85 31.80 31.96 17,573 -0.27(-0.84%)
Jan 06, 2023 31.80 32.60 31.80 32.23 9,641 +0.65(+2.06%)
Jan 05, 2023 31.60 32.02 31.28 31.58 10,894 -0.25(-0.79%)
Jan 04, 2023 31.55 32.45 31.15 31.83 14,469 +0.75(+2.41%)
Jan 03, 2023 30.51 31.61 30.51 31.08 21,098 +0.50(+1.64%)
Dec 30, 2022 30.95 30.95 30.19 30.58 17,480 -0.23(-0.75%)
Dec 29, 2022 30.92 31.46 30.39 30.81 14,145 +0.35(+1.15%)
Dec 28, 2022 31.54 31.68 30.46 30.46 17,198 -0.84(-2.68%)
Dec 27, 2022 31.36 31.54 30.81 31.30 12,587 -0.12(-0.38%)
Dec 23, 2022 30.62 31.93 30.62 31.42 12,701 +0.07(+0.22%)
Dec 22, 2022 31.62 31.82 30.77 31.35 11,865 -0.37(-1.17%)
Dec 21, 2022 31.74 32.31 31.42 31.72 19,851 +0.16(+0.51%)
Dec 20, 2022 31.30 31.58 30.98 31.56 20,478 -0.10(-0.32%)
Dec 19, 2022 31.95 32.18 31.15 31.66 20,472 -0.19(-0.60%)
Dec 16, 2022 31.84 32.20 31.00 31.85 88,517 -0.63(-1.94%)
Dec 15, 2022 32.69 32.71 31.84 32.48 29,459 -0.61(-1.84%)
Dec 14, 2022 32.97 33.48 32.69 33.09 21,110 -0.12(-0.36%)
Dec 13, 2022 33.76 34.08 32.26 33.21 32,474 -0.09(-0.27%)
Dec 12, 2022 33.64 33.64 33.00 33.30 31,897 -0.19(-0.57%)
Dec 09, 2022 33.60 33.93 32.68 33.49 33,961 +0.01(+0.03%)
Dec 08, 2022 33.37 33.91 32.94 33.48 18,340 +0.33(+1.00%)
Dec 07, 2022 32.90 33.46 32.47 33.15 44,610 +0.26(+0.79%)
Dec 06, 2022 33.20 33.39 31.92 32.89 30,488 -0.17(-0.51%)
Dec 05, 2022 34.64 34.64 32.65 33.06 23,913 -1.67(-4.81%)
Dec 02, 2022 34.95 35.10 34.40 34.73 23,391 -0.21(-0.60%)
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.