Historical Data for Ocwen Financial Corporation (OCN)

$ 23.94   0.38 (+1.61%) Volume: 20.69k 11:53 AM EST Nov 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 23.35 23.94 22.90 23.94 20.69k 0.38 1.61% 23.94 484.09k 432
11/25/20 23.56 23.98 22.7508 23.56 66.22k 0.03 0.13% 23.56 1.54m 1,010
11/24/20 24.39 24.58 23.53 23.53 176.33k -0.47 -1.96% 23.53 4.24m 1,774
11/23/20 24.60 27.34 23.16 24.00 247.59k -0.51 -2.08% 24.00 6.21m 2,793
11/20/20 24.70 24.85 23.94 24.51 32.49k -0.32 -1.29% 24.51 791.55k 533
11/19/20 24.15 25.007 24.15 24.83 37.56k 0.65 2.69% 24.83 925.39k 788
11/18/20 23.91 25.18 23.91 24.18 44.87k 0.29 1.21% 24.18 1.1m 741
11/17/20 23.1761 24.10 23.1761 23.89 42.08k 0.22 0.93% 23.89 999.63k 516
11/16/20 23.29 24.23 23.10 23.67 35.54k 0.75 3.27% 23.67 842.54k 518
11/13/20 23.00 23.76 22.10 22.92 43.43k -0.05 -0.22% 22.92 1.01m 602
11/12/20 22.81 22.99 22.45 22.97 22.22k -0.03 -0.13% 22.97 505.86k 407
11/11/20 22.47 23.00 21.98 23.00 42.57k 0.56 2.50% 23.00 953.32k 678
11/10/20 22.60 22.735 21.40 22.44 54.18k -0.05 -0.22% 22.44 1.2m 704
11/09/20 24.59 25.2341 22.43 22.49 87.81k -0.99 -4.22% 22.49 2.06m 1,013
11/06/20 24.46 24.62 23.31 23.48 40.1k -0.61 -2.53% 23.48 954.51k 731
11/05/20 24.34 25.065 23.95 24.09 40.68k -0.06 -0.25% 24.09 999.45k 748
11/04/20 25.25 25.25 24.10 24.15 41.17k -0.76 -3.05% 24.15 1.01m 455
11/03/20 23.90 25.4447 23.846 24.91 55.53k 1.35 5.73% 24.91 1.37m 589
11/02/20 23.42 24.13 23.06 23.56 30.52k 0.46 1.99% 23.56 720.86k 446
10/30/20 23.42 23.94 22.385 23.10 58.68k -0.53 -2.24% 23.10 1.34m 817
10/29/20 22.89 23.75 22.77 23.63 32.63k 0.69 3.01% 23.63 761.19k 551
10/28/20 23.50 23.6858 22.65 22.94 62.46k -0.91 -3.82% 22.94 1.44m 693
10/27/20 24.34 24.45 23.50 23.85 43.99k -0.47 -1.93% 23.85 1.05m 686