Ocwen Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-02	39.520	39.520	39.520	39.520	39.520	0
2026-04-01	39.380	39.380	39.380	39.380	39.380	2
2026-03-31	38.300	38.300	38.300	38.300	38.300	0
2026-03-30	38.300	38.300	38.300	38.300	38.300	0
2026-03-27	36.200	36.950	36.200	36.950	36.950	0
2026-03-26	38.900	38.900	38.900	38.900	38.900	0
2026-03-25	38.210	38.293	38.170	38.293	38.293	21
2026-03-24	38.980	38.980	37.389	37.389	37.389	5
2026-03-23	37.923	37.923	37.923	37.923	37.923	0
2026-03-20	37.923	37.923	37.923	37.923	37.923	10
2026-03-19	39.180	39.180	39.180	39.180	39.180	1
2026-03-18	38.130	38.130	38.130	38.130	38.130	0
2026-03-17	38.130	38.130	38.130	38.130	38.130	0
2026-03-16	37.220	38.600	36.910	37.970	37.970	8
2026-03-13	37.800	37.800	37.592	37.592	37.592	710
2026-03-12	38.365	38.365	38.365	38.365	38.365	10
2026-03-11	38.485	38.485	38.485	38.485	38.485	10
2026-03-10	39.825	40.175	39.825	39.895	39.895	45
2026-03-09	38.485	38.485	37.925	38.145	38.145	100
2026-03-06	41.250	41.260	41.250	41.260	41.260	9
2026-03-05	41.940	41.940	41.940	41.940	41.940	0
2026-03-04	41.980	41.980	41.755	41.800	41.800	5
2026-03-03	42.780	42.780	42.780	42.780	42.780	0
2026-03-02	42.000	43.010	42.000	42.780	42.780	3
2026-02-27	40.870	41.030	40.870	41.030	41.030	1
2026-02-26	41.715	41.715	41.715	41.715	41.715	0
2026-02-25	41.300	42.950	41.300	41.715	41.715	11
2026-02-24	41.000	41.000	41.000	41.000	41.000	1
2026-02-23	42.670	42.670	41.760	41.760	41.760	1
2026-02-20	41.880	42.145	41.415	42.000	42.000	27
2026-02-19	42.650	42.760	42.650	42.760	42.760	3
2026-02-18	47.080	47.080	47.080	47.080	47.080	0
2026-02-17	46.510	47.500	46.510	47.080	47.080	16
2026-02-16	41.360	41.360	41.360	41.360	41.360	0
2026-02-13	41.360	41.360	41.360	41.360	41.360	0
2026-02-12	41.360	41.360	41.360	41.360	41.360	0
2026-02-11	41.360	41.720	41.360	41.360	41.360	0
2026-02-10	41.420	41.740	41.380	41.730	41.730	10
2026-02-09	42.840	42.840	42.840	42.840	42.840	0
2026-02-06	45.000	45.000	45.000	45.000	45.000	0
2026-02-05	45.000	45.000	45.000	45.000	45.000	0
2026-02-04	45.000	45.000	45.000	45.000	45.000	0
2026-02-03	45.000	45.000	45.000	45.000	45.000	0
2026-02-02	45.910	45.910	43.900	45.000	45.000	2
2026-01-30	45.820	45.820	45.000	45.000	45.000	2
2026-01-29	49.376	49.376	49.376	49.376	49.376	0
2026-01-28	49.670	51.630	47.900	49.376	49.376	431
2026-01-27	51.050	51.470	51.050	51.401	51.401	527
2026-01-26	48.910	51.250	48.910	51.240	51.240	11
2026-01-23	51.580	51.580	50.020	51.140	51.140	16
2026-01-21	51.040	51.040	51.040	51.040	51.040	2
2026-01-20	49.120	53.060	48.620	52.920	52.920	10
2026-01-16	52.460	54.310	52.370	54.310	54.310	3
2026-01-15	51.130	53.100	51.130	53.100	53.100	6
2026-01-14	49.250	49.250	49.250	49.250	49.250	155
2026-01-13	51.720	52.040	51.720	52.040	52.040	25
2026-01-12	45.660	48.669	45.660	48.190	48.190	14
2026-01-09	46.950	50.505	46.950	50.505	50.505	1
2026-01-08	46.600	46.600	44.900	44.900	44.900	2
2026-01-07	41.410	41.410	41.410	41.410	41.410	1

← NewerPage 3 of 8 · 445 trading daysOlder →

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.