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 |
| Dec 04, 2023 | $26.92 | $27.64 | $26.92 | $27.21 | 9 800 |
| Dec 01, 2023 | $26.03 | $26.74 | $25.89 | $26.57 | 13 461 |
| Nov 30, 2023 | $25.07 | $26.09 | $25.07 | $25.83 | 10 247 |
| Nov 29, 2023 | $26.52 | $26.61 | $25.97 | $26.10 | 7 170 |
| Nov 28, 2023 | $26.90 | $27.01 | $25.78 | $26.14 | 6 273 |
| Nov 27, 2023 | $26.77 | $27.00 | $26.30 | $26.69 | 8 771 |
| Nov 24, 2023 | $26.65 | $27.15 | $26.65 | $27.02 | 12 501 |
| Nov 22, 2023 | $26.74 | $26.97 | $26.50 | $26.70 | 9 386 |
| Nov 21, 2023 | $26.80 | $26.97 | $26.67 | $26.67 | 6 769 |
| Nov 20, 2023 | $26.75 | $26.90 | $26.56 | $26.69 | 10 467 |
| Nov 17, 2023 | $26.45 | $26.75 | $26.05 | $26.69 | 15 369 |
| Nov 16, 2023 | $25.83 | $26.34 | $25.75 | $26.00 | 14 393 |
| Nov 15, 2023 | $26.00 | $26.57 | $25.75 | $26.24 | 18 835 |
| Nov 14, 2023 | $24.75 | $26.45 | $24.75 | $26.26 | 27 725 |
| Nov 13, 2023 | $23.66 | $24.54 | $23.52 | $24.39 | 16 875 |
| Nov 10, 2023 | $24.00 | $24.18 | $23.51 | $23.98 | 11 828 |
| Nov 09, 2023 | $23.35 | $24.00 | $22.40 | $23.69 | 13 912 |
| Nov 08, 2023 | $23.20 | $23.80 | $22.66 | $23.40 | 21 585 |
| Nov 07, 2023 | $24.94 | $25.16 | $21.70 | $23.52 | 16 290 |
| Nov 06, 2023 | $26.25 | $26.25 | $23.92 | $23.92 | 15 416 |
| Nov 03, 2023 | $25.07 | $25.55 | $24.97 | $25.20 | 11 319 |
| Nov 02, 2023 | $24.15 | $24.58 | $24.07 | $24.44 | 14 053 |
| Nov 01, 2023 | $24.06 | $24.25 | $23.62 | $23.88 | 14 517 |
| Oct 31, 2023 | $23.17 | $24.09 | $23.17 | $24.04 | 20 555 |
| Oct 30, 2023 | $23.63 | $23.63 | $23.08 | $23.40 | 9 026 |
