Ocwen Financial Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-30	39.044	40.528	39.044	40.528	40.528	126
2026-06-29	38.105	38.105	38.105	38.105	38.105	10
2026-06-26	37.800	37.800	37.800	37.800	37.800	0
2026-06-25	35.050	37.010	35.050	36.985	36.985	71
2026-06-24	35.570	35.570	35.570	35.570	35.570	0
2026-06-23	35.090	35.645	35.090	35.570	35.570	150
2026-06-22	34.350	34.350	34.350	34.350	34.350	40
2026-06-19	38.700	38.700	38.700	38.700	38.700	0
2026-06-18	38.700	38.700	38.700	38.700	38.700	1
2026-06-17	38.420	38.420	38.300	38.300	38.300	48
2026-06-16	37.931	37.956	37.931	37.956	37.956	210
2026-06-15	36.995	38.120	36.995	38.120	38.120	110
2026-06-12	36.875	37.630	36.875	37.335	37.335	50
2026-06-11	37.870	37.870	37.870	37.870	37.870	1
2026-06-10	37.540	37.540	37.540	37.540	37.540	1
2026-06-09	35.800	37.490	35.800	37.490	37.490	37
2026-06-08	36.875	36.875	36.875	36.875	36.875	1
2026-06-05	37.080	37.080	36.790	36.790	36.790	26
2026-06-04	36.150	36.530	36.150	36.530	36.530	31
2026-06-03	37.660	37.660	35.720	35.720	35.720	241
2026-06-02	37.050	38.900	37.050	38.405	38.405	394
2026-06-01	34.910	34.910	33.040	33.590	33.590	43
2026-05-29	36.700	36.700	36.700	36.700	36.700	0
2026-05-28	36.700	36.700	36.700	36.700	36.700	0
2026-05-27	36.700	36.700	36.700	36.700	36.700	0
2026-05-26	34.700	34.700	34.700	34.700	34.700	1
2026-05-22	35.090	35.090	35.090	35.090	35.090	229
2026-05-21	33.670	34.053	33.670	34.053	34.053	24
2026-05-20	36.168	36.168	36.168	36.168	36.168	0
2026-05-19	36.168	36.168	36.168	36.168	36.168	0
2026-05-18	38.420	38.420	36.168	36.168	36.168	25
2026-05-15	35.570	35.570	35.570	35.570	35.570	3
2026-05-14	36.990	36.990	36.520	36.520	36.520	15
2026-05-13	36.810	36.810	36.810	36.810	36.810	3
2026-05-12	38.350	38.350	38.350	38.350	38.350	0
2026-05-11	36.640	39.900	36.640	38.350	38.350	1
2026-05-08	38.100	38.100	38.030	38.030	38.030	20
2026-05-07	38.670	39.085	38.670	39.085	39.085	46
2026-05-06	39.370	40.290	38.550	38.805	38.805	599
2026-05-05	42.960	42.960	38.861	39.530	39.530	439
2026-05-04	47.330	48.500	47.330	47.650	47.650	1,118
2026-05-01	46.580	47.850	46.340	47.850	47.850	26
2026-04-30	46.148	46.148	46.148	46.148	46.148	0
2026-04-29	46.148	46.148	46.148	46.148	46.148	0
2026-04-28	45.102	47.760	45.100	46.148	46.148	811
2026-04-27	47.780	47.780	47.780	47.780	47.780	0

← NewerPage 2 of 2 · 106 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.