Historical Data for Ocwen Financial Corporation (OCN)

$ 25.11   -0.26 (-1.02%) Volume: 38.76k 4:00 PM EDT Oct 22, 2020
After Hours:  $ 25.11 0.00 (0.00%) Volume: 204 4:23 PM EDT Oct 22, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/22/20 25.36 26.13 24.71 25.11 38.56k -0.26 -1.02% 25.11 974.39k 562
10/21/20 26.81 27.14 25.07 25.37 44.58k -1.34 -5.02% 25.37 1.14m 600
10/20/20 28.19 28.60 25.01 26.71 119.98k -1.17 -4.20% 26.71 3.22m 1,377
10/19/20 28.19 29.14 27.78 27.88 81.44k 0.17 0.61% 27.88 2.31m 908
10/16/20 28.80 28.80 27.03 27.71 157.71k -1.01 -3.52% 27.71 4.37m 1,522
10/15/20 26.82 29.4999 26.465 28.72 132.55k 1.60 5.90% 28.72 3.77m 1,751
10/14/20 26.77 27.81 26.50 27.12 53.32k 0.28 1.04% 27.12 1.44m 879
10/13/20 26.51 27.215 26.161 26.84 40.93k 0.24 0.90% 26.84 1.1m 1,022
10/12/20 27.11 27.235 26.25 26.60 65.99k -0.50 -1.85% 26.60 1.76m 1,052
10/09/20 25.93 27.705 25.675 27.10 63.33k 1.42 5.53% 27.10 1.71m 959
10/08/20 25.47 25.98 24.65 25.68 47.76k 0.31 1.22% 25.68 1.21m 636
10/07/20 24.51 25.88 24.51 25.37 94.12k 1.30 5.40% 25.37 2.39m 1,449
10/06/20 24.72 25.43 24.07 24.07 109.93k -0.54 -2.19% 24.07 2.73m 1,274
10/05/20 23.79 25.22 23.22 24.61 96.32k 1.16 4.95% 24.61 2.36m 1,141
10/02/20 21.68 23.54 21.16 23.45 55.4k 1.40 6.35% 23.45 1.25m 665
10/01/20 21.42 22.57 20.61 22.05 78.48k 0.93 4.40% 22.05 1.72m 1,664
09/30/20 21.93 22.10 21.045 21.12 112.53k -0.52 -2.40% 21.12 2.39m 1,029
09/29/20 22.53 22.7938 21.09 21.64 61.74k -0.91 -4.04% 21.64 1.34m 1,184
09/28/20 22.00 23.31 22.00 22.55 59.13k 0.75 3.44% 22.55 1.35m 800
09/25/20 21.14 21.98 20.47 21.80 72.75k 0.57 2.68% 21.80 1.54m 894
09/24/20 21.75 21.92 20.73 21.23 69.07k -0.68 -3.10% 21.23 1.47m 1,035
09/23/20 23.58 23.765 21.68 21.91 74.78k -1.34 -5.76% 21.91 1.69m 823
09/22/20 23.72 23.89 22.55 23.25 46.66k -0.24 -1.02% 23.25 1.08m 697