Ocwen Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-12	45.000	45.000	45.000	45.000	45.000	2
2025-09-11	44.359	45.340	44.100	44.100	44.100	163
2025-09-10	42.900	44.581	42.900	44.581	44.581	123
2025-09-08	43.260	43.260	43.260	43.260	43.260	162
2025-09-05	42.050	42.980	42.050	42.980	42.980	8
2025-08-29	41.580	41.580	41.580	41.580	41.580	1
2025-08-28	41.640	41.640	40.900	40.900	40.900	4
2025-08-27	41.090	42.903	41.090	42.520	42.520	205
2025-08-26	39.790	39.790	39.790	39.790	39.790	1
2025-08-22	39.400	39.400	39.400	39.400	39.400	2
2025-08-19	40.960	40.960	38.380	38.380	38.380	2
2025-08-18	39.430	39.430	39.430	39.430	39.430	2
2025-08-14	39.800	41.195	39.800	41.195	41.195	22
2025-08-13	38.890	38.890	38.890	38.890	38.890	2
2025-08-12	40.600	40.600	38.810	38.980	38.980	6
2025-08-11	41.300	41.300	37.880	38.270	38.270	5
2025-08-08	37.460	37.460	37.460	37.460	37.460	1
2025-08-07	38.940	38.940	38.940	38.940	38.940	2
2025-08-06	38.530	41.332	38.530	41.332	41.332	144
2025-08-05	37.900	38.514	37.900	38.514	38.514	14
2025-08-04	36.930	36.930	36.930	36.930	36.930	2
2025-08-01	38.680	38.680	35.000	35.000	35.000	2
2025-07-31	36.440	37.240	36.440	37.240	37.240	4
2025-07-29	38.980	38.980	37.500	37.500	37.500	2
2025-07-28	37.130	37.150	37.130	37.150	37.150	1
2025-07-25	39.270	39.270	39.270	39.270	39.270	8
2025-07-24	37.420	37.994	37.420	37.500	37.500	17
2025-07-23	36.180	36.180	36.180	36.180	36.180	2
2025-07-21	35.480	37.170	35.480	35.480	35.480	4
2025-07-17	37.140	37.140	37.140	37.140	37.140	2
2025-07-14	36.280	38.750	36.280	38.750	38.750	4
2025-07-11	39.440	39.440	37.680	38.445	38.445	17
2025-07-10	38.990	38.990	37.550	37.550	37.550	1
2025-07-09	37.730	38.990	37.730	38.310	38.310	105
2025-07-08	37.370	37.840	37.370	37.840	37.840	2
2025-07-07	38.990	38.990	37.220	37.980	37.980	4
2025-07-03	37.930	37.940	37.930	37.940	37.940	4
2025-07-02	38.183	39.930	37.160	38.183	38.183	115
2025-07-01	38.010	38.010	38.010	38.010	38.010	2
2025-06-30	35.640	38.350	35.640	37.500	37.500	7
2025-06-27	36.900	37.710	36.900	37.710	37.710	1
2025-06-26	37.480	37.700	37.210	37.700	37.700	5
2025-06-25	36.940	36.940	36.270	36.270	36.270	1
2025-06-24	37.040	37.040	37.040	37.040	37.040	6
2025-06-23	36.020	36.020	36.020	36.020	36.020	5
2025-06-20	36.240	36.240	36.240	36.240	36.240	13
2025-06-18	34.790	37.550	34.790	37.550	37.550	5
2025-06-17	36.750	37.885	35.450	35.450	35.450	39
2025-06-16	39.750	39.750	36.710	37.610	37.610	8
2025-06-13	39.300	39.300	37.505	37.505	37.505	316
2025-06-12	38.970	38.970	37.920	38.150	38.150	1
2025-06-11	38.420	38.726	37.710	38.726	38.726	108
2025-06-10	37.700	37.700	37.700	37.700	37.700	3
2025-06-09	36.970	36.970	36.950	36.950	36.950	7
2025-06-06	36.880	36.950	36.880	36.950	36.950	3
2025-06-04	36.320	38.860	36.320	37.534	37.534	12
2025-06-03	37.675	37.675	37.675	37.675	37.675	50
2025-06-02	36.400	36.400	36.400	36.400	36.400	6
2025-05-30	37.170	37.580	37.170	37.580	37.580	100
2025-05-28	38.509	38.550	38.140	38.150	38.150	15

← NewerPage 5 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.