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 |
| Jul 13, 2023 | $30.00 | $30.35 | $29.67 | $29.74 | 16 560 |
| Jul 12, 2023 | $30.29 | $30.29 | $28.80 | $29.90 | 25 592 |
| Jul 11, 2023 | $29.97 | $30.26 | $29.68 | $29.78 | 24 513 |
| Jul 10, 2023 | $30.31 | $30.51 | $29.64 | $30.00 | 27 601 |
| Jul 07, 2023 | $30.35 | $30.99 | $30.00 | $30.26 | 57 532 |
| Jul 06, 2023 | $30.14 | $30.49 | $29.25 | $30.23 | 40 642 |
| Jul 05, 2023 | $29.65 | $30.66 | $29.60 | $30.43 | 38 587 |
| Jul 03, 2023 | $29.75 | $30.56 | $29.78 | $29.81 | 15 968 |
| Jun 30, 2023 | $30.82 | $30.82 | $29.90 | $29.97 | 44 734 |
| Jun 29, 2023 | $30.30 | $30.84 | $30.21 | $30.69 | 23 945 |
| Jun 28, 2023 | $29.79 | $30.56 | $29.74 | $30.16 | 33 619 |
| Jun 27, 2023 | $29.29 | $30.31 | $29.09 | $29.92 | 26 900 |
| Jun 26, 2023 | $28.40 | $29.82 | $28.40 | $29.23 | 47 296 |
| Jun 23, 2023 | $31.20 | $31.30 | $27.96 | $28.72 | 120 540 |
| Jun 22, 2023 | $30.94 | $31.69 | $30.89 | $31.54 | 47 139 |
| Jun 21, 2023 | $30.49 | $31.45 | $30.31 | $31.45 | 54 748 |
| Jun 20, 2023 | $29.79 | $30.50 | $29.57 | $30.50 | 51 604 |
| Jun 16, 2023 | $30.22 | $30.22 | $29.37 | $29.44 | 28 979 |
| Jun 15, 2023 | $30.75 | $30.75 | $30.20 | $30.49 | 24 382 |
| Jun 14, 2023 | $30.51 | $30.80 | $29.72 | $29.96 | 32 227 |
| Jun 13, 2023 | $30.23 | $30.75 | $29.69 | $29.81 | 51 927 |
| Jun 12, 2023 | $30.49 | $30.60 | $30.01 | $30.60 | 23 342 |
| Jun 09, 2023 | $29.89 | $30.59 | $29.89 | $30.37 | 19 642 |
| Jun 08, 2023 | $29.68 | $30.46 | $29.68 | $30.30 | 10 749 |
| Jun 07, 2023 | $29.37 | $30.07 | $29.42 | $29.85 | 27 836 |
