Ocwen Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	36.120	36.390	36.120	36.390	36.390	5
2025-05-23	35.910	35.910	35.910	35.910	35.910	3
2025-05-22	36.760	37.065	36.760	37.065	37.065	267
2025-05-21	37.570	38.950	37.570	38.940	38.940	7
2025-05-19	37.270	38.830	37.270	37.350	37.350	3
2025-05-16	36.200	38.780	36.200	38.210	38.210	14
2025-05-15	38.250	39.065	38.250	39.065	39.065	156
2025-05-14	36.980	39.090	36.980	37.020	37.020	107
2025-05-13	37.130	37.230	37.130	37.140	37.140	7
2025-05-12	38.345	38.345	38.300	38.300	38.300	40
2025-05-07	37.020	37.362	37.020	37.160	37.160	27
2025-05-06	37.165	37.250	36.390	36.390	36.390	46
2025-05-02	36.580	36.580	36.060	36.070	36.070	47
2025-04-30	36.900	38.790	35.950	38.790	38.790	47
2025-04-29	33.000	34.660	33.000	34.660	34.660	7
2025-04-28	31.860	33.500	31.860	33.500	33.500	2
2025-04-24	30.580	32.780	29.170	32.780	32.780	3
2025-04-23	31.522	31.522	31.355	31.355	31.355	617
2025-04-22	29.300	30.130	29.300	30.130	30.130	3
2025-04-17	28.970	30.180	28.970	29.860	29.860	3
2025-04-15	30.220	30.220	29.430	29.430	29.430	6
2025-04-14	28.215	28.840	28.215	28.840	28.840	45
2025-04-11	27.350	29.380	27.350	27.780	27.780	1
2025-04-10	30.630	30.630	28.380	28.470	28.470	3
2025-04-09	25.250	28.490	25.250	27.190	27.190	404
2025-04-07	28.371	29.850	25.250	26.892	26.892	1,110
2025-04-04	27.960	27.960	27.960	27.960	27.960	5
2025-04-03	30.540	32.020	30.540	30.760	30.760	337
2025-04-02	32.650	32.650	32.580	32.580	32.580	3
2025-04-01	32.000	33.140	31.360	31.700	31.700	31
2025-03-31	32.163	32.163	30.650	32.163	32.163	8
2025-03-28	30.520	30.520	30.520	30.520	30.520	1
2025-03-25	32.603	32.603	32.603	32.603	32.603	103
2025-03-24	33.700	34.218	32.670	32.670	32.670	2,395
2025-03-21	35.070	35.070	35.070	35.070	35.070	4
2025-03-20	31.506	35.626	31.506	35.204	35.204	331
2025-03-11	29.065	29.065	29.065	29.065	29.065	14
2025-02-24	31.565	32.135	31.565	32.135	32.135	27
2025-02-20	32.843	32.843	32.843	32.843	32.843	12
2025-02-18	35.450	36.710	33.405	33.619	33.619	645
2025-02-14	35.789	35.789	35.789	35.789	35.789	5
2025-02-13	33.372	33.372	33.372	33.372	33.372	3
2025-02-12	39.465	39.465	39.465	39.465	39.465	22
2025-02-11	40.250	40.250	40.132	40.132	40.132	201
2025-02-10	38.563	38.982	38.563	38.982	38.982	125
2025-02-07	39.190	39.190	39.190	39.190	39.190	2
2025-02-04	34.540	34.540	34.540	34.540	34.540	1
2025-02-03	36.086	36.311	34.600	36.311	36.311	434
2025-01-28	35.818	35.818	34.020	35.425	35.425	6
2025-01-27	35.780	35.780	35.780	35.780	35.780	1
2025-01-22	35.449	35.449	35.449	35.449	35.449	2
2025-01-21	34.335	34.335	34.160	34.160	34.160	88
2025-01-06	30.330	30.330	30.330	30.330	30.330	11
2024-12-23	29.760	30.349	29.760	30.349	30.349	130
2024-12-20	30.560	30.560	30.560	30.560	30.560	1
2024-12-17	32.810	32.810	32.810	32.810	32.810	20
2024-12-16	33.795	34.250	33.795	33.920	33.920	140
2024-12-13	32.820	33.510	32.820	33.510	33.510	54
2024-12-12	33.210	33.210	33.210	33.210	33.210	394
2024-12-09	34.190	34.190	33.485	33.900	33.900	107

← NewerPage 6 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.