Ocwen Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-06	44.460	44.620	44.010	44.620	44.620	16
2026-01-05	45.810	45.810	44.130	44.910	44.910	4
2026-01-02	43.800	47.560	43.800	43.800	43.800	2
2025-12-23	40.260	44.300	40.260	44.300	44.300	5
2025-12-19	43.980	45.500	43.980	45.500	45.500	4
2025-12-18	42.290	42.480	42.290	42.480	42.480	1
2025-12-17	44.000	44.000	44.000	44.000	44.000	2
2025-12-16	44.400	46.010	44.400	44.550	44.550	2
2025-12-11	42.070	44.340	41.830	44.340	44.340	4
2025-12-10	42.020	43.370	42.020	43.370	43.370	2
2025-12-09	41.480	41.480	41.480	41.480	41.480	3
2025-12-08	40.140	43.250	40.140	43.250	43.250	3
2025-12-05	43.150	43.150	43.150	43.150	43.150	2
2025-12-01	45.110	45.110	45.110	45.110	45.110	2
2025-11-26	40.860	44.600	40.860	44.590	44.590	5
2025-11-25	42.200	44.550	42.200	43.840	43.840	2
2025-11-24	45.370	45.370	41.140	42.930	42.930	5
2025-11-20	44.350	44.350	44.350	44.350	44.350	92
2025-11-19	43.535	43.535	42.550	42.550	42.550	51
2025-11-18	39.410	39.410	39.410	39.410	39.410	2
2025-11-14	40.020	43.450	40.020	42.522	42.522	169
2025-11-13	41.143	42.180	41.143	42.180	42.180	4
2025-11-12	41.495	41.495	41.220	41.495	41.495	72
2025-11-11	38.150	41.295	38.150	41.295	41.295	18
2025-11-07	38.750	38.750	38.750	38.750	38.750	4
2025-11-06	38.870	42.511	38.870	40.760	40.760	132
2025-11-05	40.400	40.400	39.104	39.314	39.314	10
2025-11-04	39.970	39.970	36.600	38.000	38.000	33
2025-11-03	37.730	38.760	35.870	38.760	38.760	30
2025-10-31	37.025	37.025	34.000	35.290	35.290	6
2025-10-30	35.760	39.120	35.760	37.605	37.605	28
2025-10-29	39.710	39.710	38.071	38.320	38.320	136
2025-10-28	36.270	38.640	36.270	38.370	38.370	18
2025-10-27	38.510	39.650	37.030	38.380	38.380	31
2025-10-24	37.370	38.581	37.370	38.581	38.581	3
2025-10-23	38.151	39.810	37.420	37.420	37.420	13
2025-10-22	37.645	37.914	37.645	37.914	37.914	48
2025-10-20	37.760	37.760	34.470	37.620	37.620	6
2025-10-17	35.440	35.440	35.440	35.440	35.440	6
2025-10-16	37.360	37.360	37.050	37.050	37.050	2
2025-10-15	37.090	38.770	37.090	38.354	38.354	11
2025-10-14	35.710	36.176	35.710	36.176	36.176	10
2025-10-13	34.500	36.800	34.500	36.800	36.800	15
2025-10-10	36.340	36.340	35.735	35.735	35.735	293
2025-10-09	36.360	36.450	36.040	36.226	36.226	318
2025-10-08	35.870	36.760	35.870	36.760	36.760	2
2025-10-07	37.340	37.340	37.340	37.340	37.340	3
2025-10-06	36.370	37.370	36.370	37.370	37.370	3
2025-10-03	37.490	39.140	37.490	38.166	38.166	22
2025-10-02	37.988	37.989	37.988	37.988	37.988	150
2025-10-01	41.510	41.510	38.220	39.034	39.034	201
2025-09-30	39.850	39.850	38.380	39.490	39.490	10
2025-09-29	40.070	40.070	40.070	40.070	40.070	5
2025-09-24	39.400	41.580	39.400	41.580	41.580	2
2025-09-22	42.025	42.775	42.000	42.580	42.580	36
2025-09-19	41.320	43.940	41.320	43.940	43.940	5
2025-09-18	40.780	40.780	40.780	40.780	40.780	4
2025-09-17	42.330	44.350	42.330	44.350	44.350	8
2025-09-16	42.880	43.120	42.880	42.950	42.950	8
2025-09-15	45.180	45.180	44.990	45.000	45.000	1

← NewerPage 4 of 8 · 446 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.