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 |
| Jan 10, 2024 | $28.65 | $30.00 | $28.13 | $28.38 | 11 983 |
| Jan 09, 2024 | $28.88 | $29.72 | $28.52 | $28.90 | 7 335 |
| Jan 08, 2024 | $30.81 | $30.81 | $29.02 | $29.31 | 20 058 |
| Jan 05, 2024 | $30.15 | $31.17 | $30.01 | $30.40 | 43 789 |
| Jan 04, 2024 | $30.96 | $31.13 | $30.16 | $30.30 | 7 823 |
| Jan 03, 2024 | $31.49 | $31.96 | $30.43 | $30.76 | 18 334 |
| Jan 02, 2024 | $30.44 | $31.64 | $30.15 | $31.52 | 26 356 |
| Dec 29, 2023 | $30.97 | $31.17 | $30.41 | $30.76 | 6 363 |
| Dec 28, 2023 | $31.00 | $31.93 | $31.00 | $31.37 | 10 906 |
| Dec 27, 2023 | $30.68 | $31.37 | $30.68 | $31.22 | 12 420 |
| Dec 26, 2023 | $30.28 | $31.24 | $30.00 | $30.93 | 12 184 |
| Dec 22, 2023 | $30.00 | $30.61 | $29.92 | $30.36 | 18 483 |
| Dec 21, 2023 | $29.29 | $29.99 | $29.29 | $29.95 | 8 768 |
| Dec 20, 2023 | $29.98 | $30.16 | $29.42 | $29.68 | 20 200 |
| Dec 19, 2023 | $29.12 | $29.80 | $29.10 | $29.68 | 16 650 |
| Dec 18, 2023 | $28.78 | $29.42 | $28.30 | $28.83 | 16 476 |
| Dec 15, 2023 | $28.14 | $29.16 | $28.13 | $28.81 | 40 874 |
| Dec 14, 2023 | $27.52 | $28.25 | $27.10 | $28.14 | 42 557 |
| Dec 13, 2023 | $26.11 | $27.08 | $25.27 | $26.94 | 75 944 |
| Dec 12, 2023 | $25.96 | $26.24 | $25.49 | $26.24 | 18 377 |
| Dec 11, 2023 | $26.10 | $26.39 | $25.86 | $25.99 | 14 261 |
| Dec 08, 2023 | $26.51 | $26.97 | $25.75 | $26.39 | 10 235 |
| Dec 07, 2023 | $26.65 | $27.30 | $26.65 | $26.87 | 12 615 |
| Dec 06, 2023 | $27.25 | $27.90 | $26.70 | $26.95 | 20 859 |
| Dec 05, 2023 | $27.34 | $27.59 | $26.75 | $27.44 | 18 535 |
