Historical Data for Ocwen Financial Corporation (OCN)

$ 0.6091   0.0336 (+5.84%) Volume: 474.36k 7:00 PM EDT Jul 10, 2020
After Hours:  $ 0.6089   -0.0002 (-0.03%) Volume: 5 4:46 PM EDT Jul 10, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
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
07/08/20 0.60 0.6191 0.5872 0.5881 568.21k -0.0155 -2.57% 0.5881 339.4k 1,321
07/07/20 0.6105 0.6298 0.6005 0.6036 525.92k -0.0249 -3.96% 0.6036 320.57k 927
07/06/20 0.65 0.66 0.5965 0.6285 654.51k -0.0099 -1.55% 0.6285 406.2k 1,578
07/02/20 0.65 0.66 0.6277 0.6384 351.06k 0.0107 1.70% 0.6384 224.77k 896
07/01/20 0.66 0.6999 0.6125 0.6277 981.35k -0.0363 -5.47% 0.6277 635.11k 1,558
06/30/20 0.687 0.70 0.65 0.664 656.29k -0.0102 -1.51% 0.664 437.68k 1,374
06/29/20 0.62 0.724 0.59 0.6742 2.46m 0.0536 8.64% 0.6742 1.67m 4,827
06/26/20 0.59 0.64 0.5715 0.6206 15.34m 0.0369 6.32% 0.6206 9.45m 8,861
06/25/20 0.58 0.5964 0.57 0.5837 2.44m -0.0134 -2.24% 0.5837 1.41m 8,792
06/24/20 0.62 0.62 0.58 0.5971 2.08m -0.0173 -2.82% 0.5971 1.24m 6,886
06/23/20 0.64 0.67 0.603 0.6144 1.28m -0.0121 -1.93% 0.6144 785.46k 4,018
06/22/20 0.61 0.65 0.60 0.6265 1.74m 0.0137 2.24% 0.6265 1.08m 6,095
06/19/20 0.63 0.676999 0.6016 0.6128 2.51m -0.0282 -4.40% 0.6128 1.59m 4,644
06/18/20 0.69 0.7067 0.625 0.641 1.8m -0.0463 -6.74% 0.641 1.16m 3,971
06/17/20 0.7335 0.75 0.68 0.6873 1.58m -0.0457 -6.23% 0.6873 1.1m 3,394
06/16/20 0.7446 0.7548 0.7197 0.733 798.28k 0.0185 2.59% 0.733 587.74k 2,607
06/15/20 0.67 0.74 0.6306 0.7145 1.59m 0.0104 1.48% 0.7145 1.11m 3,509
06/12/20 0.75 0.75 0.67 0.7041 1.16m 0.019 2.77% 0.7041 797.27k 4,118
06/11/20 0.694 0.72565 0.6637 0.6851 1.43m -0.0749 -9.86% 0.6851 982.25k 3,133