Ocwen Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	26.040	26.311	26.040	26.311	26.311	6
2026-10-19	25.830	25.830	25.830	25.830	25.830	1
2026-10-16	26.180	26.180	26.180	26.180	26.180	11
2026-10-14	26.150	26.150	26.150	26.150	26.150	15
2026-10-13	27.250	27.250	26.760	27.250	27.250	2
2026-10-12	26.140	26.140	26.140	26.140	26.140	3
2026-10-08	27.290	27.290	27.290	27.290	27.290	0
2026-10-06	27.780	27.780	27.780	27.780	27.780	20
2026-10-05	25.760	27.829	25.760	27.829	27.829	28
2026-10-02	28.970	28.980	28.970	28.980	28.980	2
2026-10-01	27.590	27.590	27.525	27.590	27.590	6
2026-09-30	31.370	31.370	28.590	28.590	28.590	43
2026-09-29	28.960	28.960	28.960	28.960	28.960	100
2026-09-23	31.680	31.680	31.680	31.680	31.680	0
2026-09-18	32.158	33.140	31.690	33.140	33.140	8
2026-09-17	34.894	34.894	33.907	33.907	33.907	11
2026-09-15	35.765	35.765	34.140	34.140	34.140	200
2026-09-11	34.265	34.500	34.265	34.465	34.465	74
2026-09-10	34.140	34.140	34.140	34.140	34.140	23
2026-09-09	34.670	34.740	34.670	34.740	34.740	3
2026-09-08	35.626	35.626	35.626	35.626	35.626	2
2026-09-03	34.690	35.050	34.660	35.050	35.050	1
2026-09-02	33.770	34.175	33.770	34.175	34.175	59
2026-09-01	34.990	34.990	33.770	33.770	33.770	3
2026-08-28	34.750	35.350	34.750	35.225	35.225	186
2026-08-25	36.890	36.890	36.870	36.870	36.870	7
2026-08-24	36.091	36.091	36.091	36.091	36.091	111
2026-08-21	38.035	38.035	36.240	36.240	36.240	400
2026-08-20	35.909	35.909	35.739	35.739	35.739	13
2026-08-19	37.000	37.000	36.860	36.860	36.860	6
2026-08-17	38.003	38.003	38.003	38.003	38.003	111
2026-08-14	40.140	40.140	40.140	40.140	40.140	1
2026-08-12	39.050	39.050	39.050	39.050	39.050	1
2026-08-11	39.460	39.460	39.460	39.460	39.460	2
2026-08-10	38.600	39.430	38.600	39.430	39.430	45
2026-08-07	37.000	37.000	37.000	37.000	37.000	7
2026-08-06	34.330	34.330	34.250	34.250	34.250	7
2026-08-05	37.830	37.830	37.830	37.830	37.830	20
2026-08-04	38.400	38.400	38.400	38.400	38.400	10
2026-08-03	37.605	37.980	37.605	37.860	37.860	39
2026-07-30	38.980	38.980	37.340	37.340	37.340	20
2026-07-29	40.520	40.520	40.520	40.520	40.520	7
2026-07-27	40.110	40.170	40.110	40.170	40.170	0
2026-07-23	39.550	39.550	38.980	38.980	38.980	20
2026-07-22	40.390	40.390	40.390	40.390	40.390	0
2026-07-21	40.390	40.390	40.390	40.390	40.390	0
2026-07-20	40.390	40.390	40.390	40.390	40.390	0
2026-07-17	41.220	41.220	40.390	40.390	40.390	51
2026-07-16	39.980	39.980	39.980	39.980	39.980	0
2026-07-15	39.980	39.980	39.980	39.980	39.980	2
2026-07-14	37.975	37.975	37.975	37.975	37.975	0
2026-07-13	37.975	37.975	37.975	37.975	37.975	0
2026-07-10	37.975	37.975	37.975	37.975	37.975	0
2026-07-09	37.975	37.975	37.975	37.975	37.975	0
2026-07-08	38.425	38.425	37.850	37.975	37.975	40
2026-07-07	39.780	39.780	39.780	39.780	39.780	0
2026-07-06	39.780	39.780	39.780	39.780	39.780	0
2026-07-03	39.780	39.780	39.780	39.780	39.780	0
2026-07-02	39.790	39.800	39.780	39.780	39.780	3
2026-07-01	40.528	40.528	40.528	40.528	40.528	0

Page 1 of 4 · 214 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.