Historical Data for Ocwen Financial Corporation (OCN)

$ 0.3145 r      -0.0707 (-18.35%) Volume: 3.77m 6:30 PM EDT Apr 3, 2020
After Hours:  $ 0.32   0.0055 (+1.75%) Volume: 27.31k 7:57 PM EDT Apr 3, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/03/20 0.4001 0.4001 0.2811 0.3145 3.77m -0.0707 -18.35% 0.3145 1.16m 6,310
04/02/20 0.4301 0.4488 0.32 0.3852 1.81m -0.0284 -6.87% 0.3852 703.43k 4,436
04/01/20 0.47 0.47 0.41 0.4136 1.27m -0.0864 -17.28% 0.4136 554.67k 3,369
03/31/20 0.53 0.545 0.46 0.50 1.97m -0.0344 -6.44% 0.50 957.96k 4,325
03/30/20 0.5514 0.58 0.5011 0.5344 1.67m -0.0346 -6.08% 0.5344 872k 3,797
03/27/20 0.70 0.70 0.5301 0.569 3.24m -0.1702 -23.02% 0.569 1.91m 6,641
03/26/20 0.6351 0.8496 0.61 0.7392 9.4m 0.1343 22.20% 0.7392 6.55m 15,775
03/25/20 0.5901 0.679 0.58 0.6049 2.01m 0.0262 4.53% 0.6049 1.24m 3,709
03/24/20 0.625 0.7499 0.5078 0.5787 1.96m -0.0065 -1.11% 0.5787 1.22m 5,385
03/23/20 0.50 0.6898 0.4901 0.5852 2.04m 0.1052 21.92% 0.5852 1.23m 6,247
03/20/20 0.4927 0.70 0.48 0.48 6.27m -0.0061 -1.25% 0.48 3.25m 8,131
03/19/20 0.55 0.57 0.45 0.4861 2.74m 0.0393 8.80% 0.4861 1.33m 8,628
03/18/20 0.76 0.8122 0.4006 0.4468 2.05m -0.3482 -43.80% 0.4468 1.3m 5,305
03/17/20 0.74 0.8078 0.74 0.795 1.63m 0.105 15.22% 0.795 1.28m 6,011
03/16/20 1.03 1.03 0.6895 0.69 2.17m -0.40 -36.70% 0.69 1.86m 7,808
03/13/20 0.9672 1.09 0.9672 1.09 1.69m 0.17 18.48% 1.09 1.74m 5,992
03/12/20 0.95 1.05 0.9105 0.92 2.06m -0.12 -11.54% 0.92 2.01m 7,057
03/11/20 1.10 1.17 1.00 1.04 1.42m -0.07 -6.31% 1.04 1.54m 5,255
03/10/20 1.01 1.15 0.9801 1.11 1.69m 0.14 14.43% 1.11 1.82m 6,511
03/09/20 1.05 1.05 0.80 0.97 1.51m -0.13 -11.82% 0.97 1.49m 4,758
03/06/20 1.09 1.13 1.05 1.10 1.31m 0.03 2.80% 1.10 1.44m 3,612
03/05/20 1.16 1.21 1.06 1.07 1.61m -0.09 -7.76% 1.07 1.76m 4,260