Ocwen Financial Corporation (OCN) Historical Stock Data
26.42 ↓0.48 (-1.78%)
As of Market Close on May 27th, 2022.
Historical Data
In the past 30 trading days, OCN is up 0.24% a day on average. There have been 14 days where Ocwen Financial Corporation closed green and 16 days where OCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 27.03 | 26.42 | ↓$0.61 (-2.26%) | 26.15 | 27.35 | 72.76K |
| 2022-05-26 | 25.76 | 26.90 | ↑$1.14 (4.43%) | 25.59 | 26.96 | 99.76K |
| 2022-05-25 | 25.09 | 25.18 | ↑$0.09 (0.36%) | 24.88 | 25.40 | 64.72K |
| 2022-05-24 | 26.18 | 25.24 | ↓$0.94 (-3.59%) | 24.76 | 26.18 | 59.74K |
| 2022-05-23 | 23.99 | 25.92 | ↑$1.93 (8.05%) | 23.84 | 26.10 | 141.23K |
| 2022-05-20 | 23.34 | 23.11 | ↓$0.23 (-0.99%) | 22.50 | 23.34 | 45.53K |
| 2022-05-19 | 22.61 | 22.97 | ↑$0.36 (1.59%) | 22.61 | 23.68 | 59.61K |
| 2022-05-18 | 22.00 | 22.95 | ↑$0.95 (4.32%) | 21.92 | 23.23 | 67.92K |
| 2022-05-17 | 22.31 | 22.35 | ↑$0.04 (0.18%) | 22.13 | 22.71 | 53.99K |
| 2022-05-16 | 22.62 | 21.83 | ↓$0.79 (-3.49%) | 21.69 | 22.98 | 47.21K |
| 2022-05-13 | 21.82 | 22.54 | ↑$0.72 (3.30%) | 21.66 | 22.59 | 75.53K |
| 2022-05-12 | 21.30 | 21.80 | ↑$0.50 (2.35%) | 20.51 | 21.87 | 78.44K |
| 2022-05-11 | 22.58 | 21.61 | ↓$0.97 (-4.30%) | 21.33 | 22.90 | 67.73K |
| 2022-05-10 | 22.82 | 22.80 | ↓$0.02 (-0.09%) | 21.94 | 23.34 | 90.89K |
| 2022-05-09 | 23.18 | 22.53 | ↓$0.65 (-2.80%) | 21.86 | 23.29 | 85.98K |
| 2022-05-06 | 22.57 | 23.73 | ↑$1.16 (5.14%) | 22.12 | 23.84 | 108.39K |
| 2022-05-05 | 22.54 | 22.87 | ↑$0.33 (1.46%) | 21.36 | 22.93 | 170.46K |
| 2022-05-04 | 21.66 | 22.06 | ↑$0.40 (1.85%) | 20.73 | 22.10 | 128.25K |
| 2022-05-03 | 20.48 | 21.69 | ↑$1.21 (5.91%) | 20.46 | 21.97 | 180.10K |
| 2022-05-02 | 20.59 | 20.23 | ↓$0.36 (-1.75%) | 19.64 | 20.79 | 103.48K |
| 2022-04-29 | 20.90 | 20.80 | ↓$0.10 (-0.48%) | 20.80 | 22.13 | 191.44K |
| 2022-04-28 | 21.00 | 21.33 | ↑$0.33 (1.57%) | 20.02 | 21.95 | 396.92K |
| 2022-04-27 | 18.11 | 17.99 | ↓$0.12 (-0.66%) | 17.76 | 18.35 | 82.31K |
| 2022-04-26 | 18.45 | 18.26 | ↓$0.19 (-1.03%) | 17.87 | 18.46 | 106.26K |
| 2022-04-25 | 18.65 | 18.56 | ↓$0.09 (-0.48%) | 18.22 | 18.88 | 70.21K |
| 2022-04-22 | 19.27 | 18.83 | ↓$0.44 (-2.28%) | 18.65 | 19.49 | 78.73K |
| 2022-04-21 | 20.48 | 19.29 | ↓$1.19 (-5.81%) | 19.26 | 20.48 | 102.11K |
| 2022-04-20 | 20.00 | 20.26 | ↑$0.26 (1.30%) | 19.93 | 20.96 | 77.63K |
| 2022-04-19 | 20.55 | 19.86 | ↓$0.69 (-3.36%) | 19.85 | 20.55 | 110.55K |
| 2022-04-18 | 20.82 | 20.57 | ↓$0.25 (-1.20%) | 20.35 | 20.84 | 57.56K |
Create an account or log in to view more rows.
$OCN recovery hasn’t even started yet.. imo
$OCN Another boring day I believe
$OCN more calls coming in
$OCN take what we can get
$OCN Beautiful!! 😀
$OCN Games being played here.
$OCN How many shares you guys own?