Historical Data for Ocwen Financial Corporation (OCN)

$ 1.46   0.01 (+0.69%) Volume: 142.32k 6:30 PM EST 13-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/13/19 1.43 1.49 1.43 1.46 142.32k 0.01 0.69% 1.46 207.83k 847
12/12/19 1.44 1.46 1.40 1.45 293.96k 0.04 2.84% 1.45 421.61k 1,291
12/11/19 1.43 1.46 1.40 1.41 138.98k -0.01 -0.70% 1.41 196.48k 613
12/10/19 1.42 1.44 1.39 1.42 321.23k 0.01 0.71% 1.42 452.02k 1,163
12/09/19 1.44 1.48 1.41 1.41 240.11k -0.06 -4.08% 1.41 345.03k 1,199
12/06/19 1.44 1.48 1.40 1.47 424.1k 0.02 1.38% 1.47 615.52k 2,748
12/05/19 1.45 1.475 1.445 1.45 195.34k 0.00 0.00% 1.45 284.25k 1,080
12/04/19 1.48 1.495 1.45 1.45 227.86k -0.03 -2.03% 1.45 333.05k 1,092
12/03/19 1.49 1.53 1.46 1.48 219.4k -0.04 -2.63% 1.48 326.55k 1,563
12/02/19 1.58 1.60 1.51 1.52 204.96k -0.04 -2.56% 1.52 313.39k 1,167
11/29/19 1.52 1.57 1.5154 1.56 100.16k 0.03 1.96% 1.56 155.2k 523
11/27/19 1.51 1.55 1.45 1.53 444.16k 0.05 3.38% 1.53 664.89k 1,835
11/26/19 1.50 1.56 1.48 1.48 728.33k -0.03 -1.99% 1.48 1.09m 1,935
11/25/19 1.48 1.58 1.48 1.51 448.11k 0.01 0.67% 1.51 690.34k 2,229
11/22/19 1.53 1.55 1.4938 1.50 451.51k 0.01 0.67% 1.50 687.03k 1,718
11/21/19 1.51 1.54 1.48 1.49 374.89k -0.02 -1.32% 1.49 562.71k 1,417
11/20/19 1.55 1.59 1.51 1.51 552.08k -0.04 -2.58% 1.51 851.57k 2,001
11/19/19 1.60 1.62 1.53 1.55 1.01m -0.02 -1.27% 1.55 1.57m 2,155
11/18/19 1.63 1.63 1.57 1.57 401.09k -0.05 -3.09% 1.57 637.49k 843
11/15/19 1.65 1.65 1.62 1.62 158.18k 0.00 0.00% 1.62 257.71k 924