Historical Data for Ocwen Financial Corporation (OCN)

$ 1.76   -0.01 (-0.56%) Volume: 268.9k 6:30 PM EDT Oct 18, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/19 1.74 1.79 1.73 1.76 268.9k -0.01 -0.56% 1.76 473.88k 1,377
10/17/19 1.77 1.78 1.75 1.77 116.84k 0.03 1.72% 1.77 206.48k 715
10/16/19 1.77 1.78 1.73 1.74 158.55k -0.03 -1.69% 1.74 277.26k 935
10/15/19 1.78 1.84 1.73 1.77 278.35k 0.02 1.14% 1.77 494.27k 1,322
10/14/19 1.81 1.86 1.75 1.75 170.63k -0.08 -4.37% 1.75 302.08k 946
10/11/19 1.80 1.87 1.75 1.83 308.7k 0.08 4.57% 1.83 569.28k 3,060
10/10/19 1.80 1.835 1.75 1.75 177.42k -0.04 -2.23% 1.75 315.24k 1,193
10/09/19 1.76 1.83 1.76 1.79 195.35k 0.03 1.70% 1.79 350.84k 1,341
10/08/19 1.75 1.815 1.75 1.76 222.08k 0.01 0.57% 1.76 391.37k 1,385
10/07/19 1.95 1.95 1.74 1.75 931.49k -0.19 -9.79% 1.75 1.7m 2,193
10/04/19 1.84 1.95 1.84 1.94 184.18k 0.08 4.30% 1.94 352.74k 1,114
10/03/19 1.82 1.87 1.81 1.86 270.91k 0.03 1.64% 1.86 498.2k 1,276
10/02/19 1.83 1.89 1.83 1.83 203.26k -0.02 -1.08% 1.83 374.33k 1,597
10/01/19 1.88 1.92 1.85 1.85 247.46k -0.03 -1.60% 1.85 461.21k 1,627
09/30/19 1.88 1.93 1.86 1.88 290.14k -0.01 -0.53% 1.88 547.61k 1,470
09/27/19 1.97 1.97 1.89 1.89 190.28k -0.05 -2.58% 1.89 362.38k 1,090
09/26/19 1.95 2.01 1.94 1.94 210.35k -0.02 -1.02% 1.94 409.37k 1,818
09/25/19 1.96 2.03 1.95 1.96 318.29k -0.01 -0.51% 1.96 629.9k 1,988
09/24/19 1.98 2.02 1.97 1.97 270.85k -0.02 -1.01% 1.97 534.57k 1,387
09/23/19 2.01 2.01 1.97 1.99 447.57k -0.02 -1.00% 1.99 891.99k 2,390
09/20/19 1.97 2.01 1.97 2.01 1.11m 0.03 1.52% 2.01 2.22m 3,009
09/19/19 1.97 2.00 1.95 1.98 289.21k 0.03 1.54% 1.98 574.21k 1,713
09/18/19 1.96 2.00 1.855 1.95 414.01k -0.01 -0.51% 1.95 796.62k 1,636