Australia markets closed

Ocwen Financial Corporation (OCN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.45+1.00 (+4.26%)
At close: 04:00PM EDT
24.45 0.00 (0.00%)
After hours: 05:50PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202423.2524.7723.2524.4524.4510,200
19 Apr 202422.7223.4522.7223.4523.457,100
18 Apr 202422.7423.1122.5523.0623.0611,900
17 Apr 202422.8023.0722.5822.7422.747,900
16 Apr 202423.5923.5922.5222.8922.896,800
15 Apr 202423.2123.4023.0123.1323.139,000
12 Apr 202424.0124.0122.5623.5823.589,200
11 Apr 202424.7024.7024.0024.4024.4010,800
10 Apr 202425.1025.5524.1624.5824.5810,800
09 Apr 202425.1225.6025.1025.2225.225,600
08 Apr 202425.6725.6725.1725.1725.175,600
05 Apr 202424.7525.7024.7525.5925.597,000
04 Apr 202424.8825.9924.8825.4125.416,300
03 Apr 202425.1225.8724.8424.8424.8412,200
02 Apr 202425.1325.4424.6625.2325.2311,300
01 Apr 202427.3027.3226.6026.9926.997,200
28 Mar 202427.0027.1526.9027.0127.018,300
27 Mar 202427.0027.0026.6126.7726.778,100
26 Mar 202426.1226.3425.9326.1726.174,800
25 Mar 202426.0026.6326.0026.1126.115,500
22 Mar 202426.4026.4326.0226.1726.174,700
21 Mar 202426.1026.9926.0426.5526.5519,300
20 Mar 202424.2626.4623.7325.8125.8113,600
19 Mar 202423.9524.5423.4423.8523.8515,600
18 Mar 202423.5524.2223.4923.4923.4928,200
15 Mar 202423.7825.0123.1523.4823.4842,000
14 Mar 202424.7424.7424.0224.1124.1111,200
13 Mar 202425.0025.1424.9624.9624.966,200
12 Mar 202425.4225.4224.9324.9324.936,700
11 Mar 202425.0925.2824.9224.9224.924,800
08 Mar 202425.5925.5924.9224.9624.969,500
07 Mar 202425.3025.4825.0625.2525.255,400
06 Mar 202425.3125.6525.3125.4025.406,100
05 Mar 202425.2525.7625.2525.4225.428,000
04 Mar 202425.9926.4925.5125.5125.5111,800
01 Mar 202425.9226.1025.7226.1026.105,500
29 Feb 202426.5326.5325.3126.0826.0811,800
28 Feb 202426.3227.0826.0126.0426.046,200
27 Feb 202428.3028.3025.8826.5826.5816,800
26 Feb 202428.7728.7827.5728.3228.3212,200
23 Feb 202428.3028.3028.2228.2928.293,500
22 Feb 202428.0528.7227.5828.3128.3112,300
21 Feb 202427.8928.3127.7928.2028.2010,000
20 Feb 202428.1628.7726.8227.6427.6412,500
16 Feb 202428.7929.1628.2928.5428.5410,300
15 Feb 202426.9129.0626.9128.9828.9817,700
14 Feb 202425.8027.3425.0227.1427.1416,100
13 Feb 202427.9128.1825.1225.8225.8222,200
12 Feb 202429.3030.0028.5328.8028.8029,200
09 Feb 202428.7429.8028.3929.6929.6910,300
08 Feb 202428.5928.7728.4428.5728.576,800
07 Feb 202428.6629.2328.6628.7728.776,100
06 Feb 202429.4029.4028.8028.8028.804,800
05 Feb 202428.5629.7827.7629.3829.3824,000
02 Feb 202428.9529.0228.4028.8228.827,300
01 Feb 202428.2429.3727.4829.2429.2413,000
31 Jan 202430.0030.0028.9328.9328.9319,600
30 Jan 202429.9029.9829.7329.8029.8011,100
29 Jan 202429.3329.8929.3329.8729.875,200
26 Jan 202429.9029.9229.2929.5929.596,500
25 Jan 202429.9729.9729.3129.6829.686,100
24 Jan 202429.9329.9329.3029.6729.675,100
23 Jan 202430.3530.3529.5529.6229.6213,700
22 Jan 202429.8230.9529.8230.1330.1315,500
19 Jan 202429.0729.4928.4229.4929.4914,200
18 Jan 202428.9829.4228.5228.8328.8313,700
17 Jan 202427.9829.1227.9828.6228.629,300
16 Jan 202428.1128.6328.1128.3828.385,500
12 Jan 202429.0829.1328.2528.6728.6713,000
11 Jan 202428.1829.1128.1828.6128.6112,100
10 Jan 202428.6530.0028.1328.3828.3812,500
09 Jan 202428.8829.7228.5228.9028.9011,400
08 Jan 202430.8130.8129.0229.3129.3124,700
05 Jan 202430.1531.1730.0130.4030.4044,000
04 Jan 202430.9631.1330.1630.3030.3012,700
03 Jan 202431.4931.9630.4330.7630.7618,500
02 Jan 202430.4431.6530.1531.5231.5227,400
29 Dec 202330.9731.1730.4130.7630.7611,200
28 Dec 202331.0031.9331.0031.3731.3715,700
27 Dec 202330.6831.3830.6831.2231.2215,400
26 Dec 202330.2831.2530.0030.9330.9315,100
22 Dec 202330.0030.6129.9230.3630.3619,200
21 Dec 202329.2930.0029.2929.9529.9512,900
20 Dec 202329.9830.2529.4229.6829.6820,500
19 Dec 202329.1229.8029.1029.6829.6821,700
18 Dec 202328.7829.4228.3028.8328.8317,200
15 Dec 202328.1429.1628.1328.8128.8166,500
14 Dec 202327.5228.2527.1028.1428.1444,500
13 Dec 202326.1127.0925.2726.9426.9476,100
12 Dec 202325.9626.2425.4926.2426.2418,400
11 Dec 202326.0426.4025.8525.9925.9924,300
08 Dec 202326.5127.1625.5626.3926.3913,000
07 Dec 202326.6527.4526.6526.8726.8715,700
06 Dec 202327.2527.9026.7026.9526.9521,400
05 Dec 202327.3427.7526.7527.4427.4421,000
04 Dec 202326.9227.6426.9227.2127.2118,000
01 Dec 202326.0326.7525.8926.5726.5717,900
30 Nov 202325.0726.0925.0725.8325.8310,700
29 Nov 202326.5226.6125.9726.1026.109,600
28 Nov 202326.9027.0125.7826.1426.148,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...