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 |
| Mar 07, 2016 | $2.47 | $2.80 | $2.43 | $2.76 | 6 824 000 |
| Mar 04, 2016 | $2.40 | $2.46 | $2.33 | $2.38 | 5 914 900 |
| Mar 03, 2016 | $2.30 | $2.40 | $2.18 | $2.28 | 8 567 900 |
| Mar 02, 2016 | $2.25 | $2.36 | $2.14 | $2.27 | 12 439 900 |
| Mar 01, 2016 | $3.85 | $3.85 | $2.05 | $2.11 | 33 905 000 |
| Feb 29, 2016 | $5.02 | $5.69 | $3.73 | $3.79 | 12 674 200 |
| Feb 26, 2016 | $6.25 | $6.41 | $6.05 | $6.15 | 2 586 000 |
| Feb 25, 2016 | $5.96 | $6.26 | $5.87 | $6.18 | 2 023 600 |
| Feb 24, 2016 | $5.65 | $6.03 | $5.54 | $5.94 | 1 210 400 |
| Feb 23, 2016 | $5.84 | $5.93 | $5.76 | $5.77 | 1 129 400 |
| Feb 22, 2016 | $5.75 | $6.00 | $5.75 | $5.91 | 1 408 600 |
| Feb 19, 2016 | $5.68 | $5.80 | $5.60 | $5.67 | 901 600 |
| Feb 18, 2016 | $5.73 | $5.78 | $5.56 | $5.69 | 1 064 000 |
| Feb 17, 2016 | $5.47 | $5.76 | $5.45 | $5.71 | 1 341 100 |
| Feb 16, 2016 | $5.20 | $5.59 | $5.20 | $5.39 | 1 328 000 |
| Feb 12, 2016 | $4.84 | $5.17 | $4.79 | $5.13 | 1 269 200 |
| Feb 11, 2016 | $4.65 | $4.84 | $4.57 | $4.78 | 1 954 600 |
| Feb 10, 2016 | $4.97 | $5.09 | $4.80 | $4.80 | 1 147 300 |
| Feb 09, 2016 | $5.08 | $5.19 | $4.91 | $4.92 | 2 405 600 |
| Feb 08, 2016 | $5.15 | $5.21 | $4.98 | $5.20 | 1 752 200 |
| Feb 05, 2016 | $5.40 | $5.62 | $5.22 | $5.25 | 1 817 600 |
| Feb 04, 2016 | $5.10 | $5.61 | $5.10 | $5.40 | 3 781 600 |
| Feb 03, 2016 | $5.14 | $5.24 | $4.94 | $5.12 | 1 623 700 |
| Feb 02, 2016 | $5.29 | $5.36 | $5.06 | $5.10 | 2 828 200 |
| Feb 01, 2016 | $5.36 | $5.47 | $5.14 | $5.41 | 1 639 100 |
