Ocwen Financial Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-05 | 31.050 | 32.120 | 31.050 | 32.120 | 32.120 | 102 |
| 2024-11-29 | 30.890 | 31.000 | 30.890 | 31.000 | 31.000 | 710 |
| 2024-11-27 | 30.675 | 30.675 | 30.675 | 30.675 | 30.675 | 35 |
| 2024-11-21 | 30.165 | 30.165 | 30.165 | 30.165 | 30.165 | 3 |
| 2024-11-20 | 30.354 | 30.354 | 30.074 | 30.074 | 30.074 | 147 |
| 2024-11-18 | 30.080 | 30.156 | 30.080 | 30.107 | 30.107 | 98 |
| 2024-11-15 | 30.421 | 30.421 | 30.049 | 30.049 | 30.049 | 421 |
| 2024-11-14 | 30.250 | 30.250 | 30.250 | 30.250 | 30.250 | 50 |
| 2024-11-13 | 30.885 | 30.885 | 30.561 | 30.690 | 30.690 | 601 |
| 2024-11-11 | 31.410 | 31.439 | 31.320 | 31.320 | 31.320 | 341 |
| 2024-11-08 | 30.901 | 30.901 | 30.901 | 30.901 | 30.901 | 17 |
| 2024-11-04 | 29.905 | 29.905 | 29.905 | 29.905 | 29.905 | 135 |
| 2024-10-21 | 30.750 | 30.750 | 29.589 | 29.589 | 29.589 | 37 |
| 2024-10-16 | 29.882 | 29.882 | 29.882 | 29.882 | 29.882 | 3 |
| 2024-10-14 | 30.816 | 30.816 | 30.150 | 30.180 | 30.180 | 141 |
| 2024-10-09 | 30.725 | 30.725 | 30.585 | 30.585 | 30.585 | 107 |
| 2024-10-07 | 32.030 | 33.060 | 30.520 | 30.520 | 30.520 | 314 |
| 2024-10-02 | 30.950 | 30.950 | 30.756 | 30.756 | 30.756 | 1 |
| 2024-10-01 | 31.520 | 31.520 | 30.428 | 30.428 | 30.428 | 101 |
| 2024-09-30 | 33.956 | 35.030 | 33.226 | 33.352 | 33.352 | 274 |
| 2024-09-27 | 28.705 | 36.770 | 28.705 | 33.419 | 33.419 | 2,387 |
| 2024-08-29 | 29.910 | 29.910 | 29.910 | 29.910 | 29.910 | 137 |
| 2024-08-28 | 29.859 | 29.859 | 29.859 | 29.859 | 29.859 | 36 |
| 2024-08-23 | 28.555 | 28.850 | 28.555 | 28.850 | 28.850 | 40 |
| 2024-07-11 | 24.248 | 24.250 | 24.248 | 24.250 | 24.250 | 6 |
| 2024-07-10 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 1 |
| 2024-07-01 | 23.275 | 23.275 | 23.275 | 23.275 | 23.275 | 100 |
| 2024-06-10 | 23.950 | 23.950 | 23.950 | 23.950 | 23.950 | 196 |
| 2024-06-07 | 24.335 | 25.035 | 24.334 | 25.035 | 25.035 | 85 |
| 2024-06-06 | 25.318 | 25.363 | 25.170 | 25.363 | 25.363 | 108 |
| 2024-05-15 | 26.758 | 26.758 | 26.758 | 26.758 | 26.758 | 196 |
| 2024-05-02 | 25.325 | 25.325 | 25.325 | 25.325 | 25.325 | 95 |
| 2024-03-27 | 26.990 | 26.990 | 26.990 | 26.990 | 26.990 | 1 |
| 2024-03-14 | 24.555 | 24.555 | 24.555 | 24.555 | 24.555 | 20 |
| 2024-03-07 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 1 |
| 2024-02-12 | 29.898 | 29.898 | 29.898 | 29.898 | 29.898 | 3 |
| 2024-02-01 | 27.720 | 27.720 | 27.720 | 27.720 | 27.720 | 216 |
| 2024-01-23 | 29.670 | 29.670 | 29.571 | 29.571 | 29.571 | 600 |
| 2024-01-12 | 29.920 | 29.920 | 29.920 | 29.920 | 29.920 | 3 |
| 2024-01-08 | 30.785 | 30.785 | 30.785 | 30.785 | 30.785 | 205 |
| 2024-01-02 | 30.840 | 30.840 | 30.840 | 30.840 | 30.840 | 100 |
| 2023-10-04 | 21.925 | 21.925 | 21.925 | 21.925 | 21.925 | 200 |
| 2023-06-20 | 29.845 | 29.845 | 29.845 | 29.845 | 29.845 | 50 |
| 2023-05-30 | 26.050 | 26.050 | 26.050 | 26.050 | 26.050 | 365 |
| 2023-05-19 | 26.560 | 26.560 | 26.560 | 26.560 | 26.560 | 366 |
| 2023-05-04 | 28.130 | 28.130 | 28.130 | 28.130 | 28.130 | 36 |
| 2023-05-03 | 28.785 | 28.785 | 28.785 | 28.785 | 28.785 | 20 |
| 2023-03-30 | 26.760 | 26.760 | 26.760 | 26.760 | 26.760 | 389 |
| 2023-03-09 | 29.435 | 29.435 | 29.435 | 29.435 | 29.435 | 32 |
| 2023-03-08 | 29.180 | 29.180 | 29.180 | 29.180 | 29.180 | 3 |
| 2023-03-01 | 32.200 | 32.200 | 32.200 | 32.200 | 32.200 | 27 |
| 2023-02-28 | 33.450 | 33.450 | 33.378 | 33.378 | 33.378 | 110 |
| 2023-02-27 | 36.310 | 36.310 | 36.310 | 36.310 | 36.310 | 1 |
| 2023-02-16 | 35.531 | 35.531 | 35.531 | 35.531 | 35.531 | 82 |
| 2023-02-10 | 35.375 | 35.375 | 35.375 | 35.375 | 35.375 | 70 |
| 2023-01-23 | 36.420 | 36.420 | 36.420 | 36.420 | 36.420 | 1 |
| 2023-01-13 | 33.885 | 33.885 | 33.885 | 33.885 | 33.885 | 1 |
| 2023-01-06 | 31.800 | 31.800 | 31.800 | 31.800 | 31.800 | 51 |
| 2022-11-15 | 34.292 | 34.292 | 34.292 | 34.292 | 34.292 | 700 |
| 2022-11-14 | 36.229 | 36.229 | 36.229 | 36.229 | 36.229 | 100 |
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.