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 |
| Oct 27, 2023 | $22.98 | $22.98 | $22.74 | $22.81 | 5 142 |
| Oct 26, 2023 | $22.70 | $23.00 | $22.40 | $22.86 | 12 492 |
| Oct 25, 2023 | $22.20 | $22.70 | $22.03 | $22.50 | 15 367 |
| Oct 24, 2023 | $21.63 | $22.43 | $21.30 | $21.98 | 15 599 |
| Oct 23, 2023 | $21.95 | $22.63 | $21.15 | $21.81 | 19 335 |
| Oct 20, 2023 | $22.22 | $22.64 | $21.78 | $22.18 | 9 887 |
| Oct 19, 2023 | $23.38 | $23.38 | $21.84 | $22.00 | 20 771 |
| Oct 18, 2023 | $23.97 | $24.27 | $23.27 | $23.36 | 9 217 |
| Oct 17, 2023 | $24.40 | $24.87 | $24.21 | $24.51 | 13 465 |
| Oct 16, 2023 | $23.60 | $24.33 | $23.23 | $24.17 | 15 302 |
| Oct 13, 2023 | $24.41 | $24.41 | $23.05 | $23.14 | 6 265 |
| Oct 12, 2023 | $24.29 | $24.30 | $23.51 | $23.68 | 10 192 |
| Oct 11, 2023 | $24.38 | $24.77 | $24.07 | $24.41 | 9 714 |
| Oct 10, 2023 | $24.53 | $24.74 | $24.22 | $24.47 | 12 916 |
| Oct 09, 2023 | $23.19 | $24.31 | $23.19 | $24.06 | 14 177 |
| Oct 06, 2023 | $22.99 | $23.68 | $22.99 | $23.57 | 19 423 |
| Oct 05, 2023 | $21.65 | $22.93 | $21.51 | $22.41 | 23 167 |
| Oct 04, 2023 | $21.91 | $22.17 | $21.24 | $21.37 | 18 688 |
| Oct 03, 2023 | $23.61 | $24.32 | $21.80 | $22.15 | 32 359 |
| Oct 02, 2023 | $25.51 | $25.70 | $22.92 | $23.38 | 39 965 |
| Sep 29, 2023 | $25.80 | $25.98 | $25.43 | $25.88 | 9 489 |
| Sep 28, 2023 | $25.43 | $26.17 | $25.43 | $25.62 | 6 862 |
| Sep 27, 2023 | $25.16 | $26.19 | $24.96 | $25.21 | 14 662 |
| Sep 26, 2023 | $25.57 | $25.67 | $25.23 | $25.34 | 6 792 |
| Sep 25, 2023 | $25.24 | $26.03 | $25.20 | $25.66 | 12 553 |
