Ocwen Financial Corporati... (OCN)
NYSE: OCN
· Real-Time Price · USD
25.08
-0.19 (-0.75%)
At close: Jun 07, 2024, 10:00 PM
OCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 5, 2024 | 23.30 | 23.49 | 22.56 | 22.60 | 22.60 | -3.75% | 22,631 |
| Jul 3, 2024 | 23.87 | 23.87 | 23.48 | 23.48 | 23.48 | -0.55% | 1,741 |
| Jul 2, 2024 | 23.74 | 23.82 | 23.00 | 23.61 | 23.61 | 1.16% | 8,373 |
| Jul 1, 2024 | 23.34 | 23.75 | 22.57 | 23.34 | 23.34 | -2.67% | 18,164 |
| Jun 28, 2024 | 23.98 | 24.00 | 23.20 | 23.98 | 23.98 | 1.57% | 69,795 |
| Jun 27, 2024 | 23.00 | 24.83 | 23.00 | 23.61 | 23.61 | 5.03% | 9,018 |
| Jun 26, 2024 | 22.95 | 23.37 | 22.48 | 22.48 | 22.48 | -1.14% | 9,989 |
| Jun 25, 2024 | 23.50 | 23.50 | 22.74 | 22.74 | 22.74 | -1.47% | 6,339 |
| Jun 24, 2024 | 22.60 | 23.38 | 22.50 | 23.08 | 23.08 | 0.13% | 13,294 |
| Jun 21, 2024 | 23.17 | 23.77 | 22.75 | 23.05 | 23.05 | -0.60% | 23,085 |
| Jun 20, 2024 | 23.40 | 23.40 | 23.01 | 23.19 | 23.19 | -1.36% | 6,517 |
| Jun 18, 2024 | 24.22 | 24.27 | 23.51 | 23.51 | 23.51 | -2.89% | 12,451 |
| Jun 17, 2024 | 24.14 | 24.21 | 23.69 | 24.21 | 24.21 | 1.81% | 6,089 |
| Jun 14, 2024 | 24.15 | 24.15 | 23.52 | 23.78 | 23.78 | 0.38% | 8,771 |
| Jun 13, 2024 | 23.96 | 24.10 | 23.24 | 23.69 | 23.69 | -1.99% | 4,799 |
| Jun 12, 2024 | 23.89 | 24.95 | 23.49 | 24.17 | 24.17 | 4.63% | 14,357 |
| Jun 11, 2024 | 23.58 | 23.95 | 22.51 | 23.10 | 23.10 | -5.13% | 14,022 |
| Jun 10, 2024 | 24.16 | 24.44 | 23.95 | 24.35 | 24.35 | -2.91% | 9,906 |
| Jun 7, 2024 | 24.90 | 25.35 | 24.47 | 25.08 | 25.08 | -0.75% | 9,563 |
| Jun 6, 2024 | 24.81 | 25.27 | 24.81 | 25.27 | 25.27 | 0.00% | 3,691 |