Historical Data for Ocwen Financial Corporation (OCN)

$ 1.60   0.09 (+5.96%) Volume: 1.32m 4:00 PM EDT Aug 7, 2020
After Hours:  $ 1.64   0.04 (+2.50%) Volume: 53.41k 7:53 PM EDT Aug 7, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/07/20 1.55 1.70 1.51 1.60 1.32m 0.09 5.96% 1.60 2.13m 3,016
08/06/20 1.46 1.57 1.45 1.51 1.11m 0.07 4.86% 1.51 1.68m 2,223
08/05/20 1.46 1.50 1.38 1.44 1.19m 0.00 0.00% 1.44 1.72m 2,448
08/04/20 1.25 1.49 1.25 1.44 2.11m 0.15 11.63% 1.44 2.95m 4,098
08/03/20 1.22 1.30 1.17 1.29 982.21k 0.10 8.40% 1.29 1.23m 1,612
07/31/20 1.24 1.24 1.18 1.19 678.45k -0.04 -3.25% 1.19 813.52k 1,181
07/30/20 1.19 1.25 1.17 1.23 801.74k 0.04 3.36% 1.23 970.57k 1,156
07/29/20 1.25 1.25 1.18 1.19 546.9k -0.05 -4.03% 1.19 659.28k 1,553
07/28/20 1.20 1.26 1.15 1.24 862.51k 0.03 2.48% 1.24 1.05m 2,103
07/27/20 1.17 1.23 1.1201 1.21 908.74k 0.01 0.83% 1.21 1.06m 1,555
07/24/20 1.20 1.23 1.17 1.20 1.01m 0.00 0.00% 1.20 1.22m 1,905
07/23/20 1.24 1.24 1.17 1.20 1.54m -0.06 -4.76% 1.20 1.87m 3,830
07/22/20 1.09 1.29 1.05 1.26 3.13m 0.20 18.87% 1.26 3.77m 5,633
07/21/20 0.8602 1.07 0.86 1.06 2.68m 0.157 17.39% 1.06 2.64m 4,078
07/20/20 0.9034 0.9296 0.8517 0.903 1.75m -0.0171 -1.86% 0.903 1.57m 3,669
07/17/20 0.9269 0.9769 0.8316 0.9201 10.38m 0.2726 42.10% 0.9201 9.22m 11,885
07/16/20 0.64 0.6804 0.6277 0.6475 1.99m -0.0015 -0.23% 0.6475 1.41m 3,336
07/15/20 0.6064 0.6499 0.5731 0.649 1.1m 0.0591 10.02% 0.649 678.01k 1,744
07/14/20 0.5897 0.6099 0.56 0.5899 927.43k 0.0049 0.84% 0.5899 541.56k 1,399
07/13/20 0.61 0.6249 0.58 0.585 530.38k -0.0241 -3.96% 0.585 318.33k 957
07/10/20 0.5701 0.6197 0.5701 0.6091 474.36k 0.0336 5.84% 0.6091 281.15k 1,048
07/09/20 0.588 0.5974 0.5705 0.5755 783.37k -0.0126 -2.14% 0.5755 453.7k 1,449