NYSE:OCN
Ocwen Financial Corporation Stock Price (Quote)
$24.63
+0.300 (+1.23%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.52 | $27.32 | Monday, 29th Apr 2024 OCN stock ended at $24.63. This is 1.23% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 12.14% from a day low at $23.10 to a day high of $25.90. |
| 90 days | $22.52 | $30.00 | |
| 52 weeks | $21.15 | $35.79 |
| Date | Open | High | Low | Close | Volume |
| Jun 06, 2023 | $28.96 | $30.25 | $28.58 | $29.31 | 52 917 |
| Jun 05, 2023 | $29.05 | $29.81 | $29.29 | $29.67 | 17 892 |
| Jun 02, 2023 | $26.89 | $29.50 | $26.53 | $29.39 | 20 276 |
| Jun 01, 2023 | $26.47 | $26.50 | $26.08 | $26.26 | 28 264 |
| May 31, 2023 | $26.21 | $26.34 | $25.51 | $26.25 | 14 352 |
| May 30, 2023 | $26.49 | $26.37 | $25.48 | $26.06 | 10 229 |
| May 26, 2023 | $26.22 | $26.62 | $26.00 | $26.39 | 16 900 |
| May 25, 2023 | $26.34 | $26.44 | $26.00 | $26.27 | 14 096 |
| May 24, 2023 | $26.83 | $26.62 | $26.12 | $26.38 | 12 296 |
| May 23, 2023 | $26.93 | $28.18 | $26.63 | $27.13 | 18 542 |
| May 22, 2023 | $27.11 | $27.67 | $26.73 | $27.04 | 30 196 |
| May 19, 2023 | $27.48 | $28.46 | $26.56 | $26.79 | 18 867 |
| May 18, 2023 | $27.94 | $28.45 | $27.01 | $27.46 | 21 696 |
| May 17, 2023 | $27.68 | $28.32 | $27.66 | $28.09 | 42 165 |
| May 16, 2023 | $27.39 | $28.00 | $27.37 | $27.64 | 16 620 |
| May 15, 2023 | $27.21 | $28.25 | $27.21 | $27.80 | 26 546 |
| May 12, 2023 | $28.20 | $28.42 | $27.49 | $27.50 | 27 819 |
| May 11, 2023 | $27.84 | $28.22 | $27.22 | $27.77 | 18 065 |
| May 10, 2023 | $27.95 | $28.72 | $27.84 | $27.92 | 24 114 |
| May 09, 2023 | $29.15 | $29.07 | $28.15 | $28.15 | 30 539 |
| May 08, 2023 | $29.15 | $29.39 | $28.60 | $29.29 | 19 143 |
| May 05, 2023 | $28.18 | $29.00 | $28.27 | $28.88 | 17 408 |
| May 04, 2023 | $29.35 | $28.94 | $27.78 | $27.82 | 12 481 |
| May 03, 2023 | $28.65 | $29.09 | $28.34 | $28.36 | 27 346 |
| May 02, 2023 | $28.47 | $28.62 | $27.98 | $28.47 | 32 172 |
