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 |
| Sep 22, 2023 | $25.86 | $25.79 | $24.77 | $25.31 | 18 511 |
| Sep 21, 2023 | $26.32 | $26.38 | $25.82 | $25.89 | 11 174 |
| Sep 20, 2023 | $27.39 | $27.37 | $26.60 | $26.73 | 20 034 |
| Sep 19, 2023 | $27.30 | $27.53 | $26.62 | $26.83 | 15 678 |
| Sep 18, 2023 | $27.57 | $27.57 | $27.06 | $27.09 | 16 474 |
| Sep 15, 2023 | $26.65 | $27.78 | $26.37 | $27.60 | 28 934 |
| Sep 14, 2023 | $26.68 | $26.88 | $26.34 | $26.77 | 12 348 |
| Sep 13, 2023 | $27.12 | $27.12 | $26.34 | $26.35 | 13 307 |
| Sep 12, 2023 | $26.67 | $27.27 | $26.67 | $26.97 | 23 178 |
| Sep 11, 2023 | $27.20 | $27.22 | $26.61 | $26.88 | 15 335 |
| Sep 08, 2023 | $27.17 | $27.48 | $27.01 | $27.18 | 16 698 |
| Sep 07, 2023 | $27.35 | $27.69 | $27.12 | $27.32 | 21 098 |
| Sep 06, 2023 | $28.25 | $28.62 | $27.10 | $27.45 | 20 589 |
| Sep 05, 2023 | $29.93 | $30.14 | $28.53 | $28.59 | 37 625 |
| Sep 01, 2023 | $30.50 | $30.75 | $29.94 | $30.15 | 35 557 |
| Aug 31, 2023 | $30.08 | $30.64 | $30.18 | $30.26 | 21 438 |
| Aug 30, 2023 | $28.78 | $30.19 | $28.95 | $30.14 | 27 412 |
| Aug 29, 2023 | $29.86 | $29.80 | $28.42 | $28.95 | 97 310 |
| Aug 28, 2023 | $30.04 | $30.41 | $29.95 | $30.05 | 100 411 |
| Aug 25, 2023 | $30.50 | $30.51 | $29.88 | $29.96 | 41 028 |
| Aug 24, 2023 | $29.24 | $30.50 | $29.24 | $30.12 | 16 243 |
| Aug 23, 2023 | $29.66 | $29.74 | $29.18 | $29.29 | 14 043 |
| Aug 22, 2023 | $30.46 | $30.46 | $29.47 | $29.47 | 9 494 |
| Aug 21, 2023 | $30.38 | $30.49 | $29.94 | $30.15 | 16 940 |
| Aug 18, 2023 | $29.53 | $30.51 | $29.98 | $30.04 | 33 320 |
