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 |
| Aug 17, 2023 | $30.26 | $30.42 | $29.90 | $29.96 | 15 800 |
| Aug 16, 2023 | $29.94 | $30.71 | $29.94 | $30.15 | 37 297 |
| Aug 15, 2023 | $30.45 | $30.37 | $30.00 | $30.13 | 27 511 |
| Aug 14, 2023 | $30.97 | $30.97 | $30.41 | $30.50 | 29 887 |
| Aug 11, 2023 | $30.99 | $31.44 | $30.59 | $30.67 | 13 753 |
| Aug 10, 2023 | $32.81 | $32.51 | $31.23 | $31.23 | 39 505 |
| Aug 09, 2023 | $32.64 | $33.42 | $31.79 | $31.99 | 24 945 |
| Aug 08, 2023 | $32.78 | $33.70 | $32.38 | $32.51 | 50 879 |
| Aug 07, 2023 | $33.69 | $34.25 | $33.07 | $33.73 | 17 494 |
| Aug 04, 2023 | $33.79 | $33.91 | $32.89 | $33.67 | 16 499 |
| Aug 03, 2023 | $35.79 | $35.79 | $31.76 | $32.82 | 37 290 |
| Aug 02, 2023 | $34.42 | $35.24 | $34.30 | $34.50 | 25 043 |
| Aug 01, 2023 | $33.45 | $35.10 | $33.45 | $35.07 | 40 801 |
| Jul 31, 2023 | $34.53 | $34.53 | $33.39 | $33.76 | 21 553 |
| Jul 28, 2023 | $34.33 | $34.57 | $34.20 | $34.36 | 12 591 |
| Jul 27, 2023 | $34.83 | $35.04 | $33.81 | $34.15 | 14 876 |
| Jul 26, 2023 | $34.53 | $35.14 | $34.31 | $34.51 | 18 452 |
| Jul 25, 2023 | $34.79 | $35.19 | $34.44 | $34.49 | 17 100 |
| Jul 24, 2023 | $34.12 | $35.52 | $33.99 | $34.94 | 43 921 |
| Jul 21, 2023 | $34.00 | $34.40 | $33.34 | $34.16 | 35 601 |
| Jul 20, 2023 | $33.51 | $33.86 | $33.03 | $33.70 | 53 690 |
| Jul 19, 2023 | $31.95 | $34.24 | $31.95 | $33.35 | 56 753 |
| Jul 18, 2023 | $30.32 | $31.98 | $30.00 | $31.95 | 55 513 |
| Jul 17, 2023 | $29.24 | $30.62 | $29.24 | $30.01 | 37 694 |
| Jul 14, 2023 | $29.98 | $29.73 | $29.23 | $29.56 | 16 500 |
