Ocwen Financial Corporation (OCN) Historical Stock Data
24.23 ↓1.00 (-3.96%)
As of April 25, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, OCN is up 0.18% a day on average. There have been 13 days where Ocwen Financial Corporation closed green and 17 days where OCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 25.11 | 24.23 | ↓$0.88 (-3.50%) | 23.44 | 25.77 | 25.48K |
| 2024-04-24 | 24.36 | 25.23 | ↑$0.87 (3.57%) | 24.36 | 25.49 | 7.90K |
| 2024-04-23 | 24.88 | 24.77 | ↓$0.11 (-0.42%) | 24.03 | 25.87 | 7.92K |
| 2024-04-22 | 23.25 | 24.45 | ↑$1.20 (5.16%) | 23.25 | 24.77 | 10.23K |
| 2024-04-19 | 22.72 | 23.45 | ↑$0.73 (3.21%) | 22.72 | 23.45 | 7.12K |
| 2024-04-18 | 22.74 | 23.06 | ↑$0.32 (1.41%) | 22.55 | 23.11 | 11.87K |
| 2024-04-17 | 22.80 | 22.74 | ↓$0.06 (-0.26%) | 22.58 | 23.07 | 7.88K |
| 2024-04-16 | 23.59 | 22.89 | ↓$0.70 (-2.95%) | 22.52 | 23.59 | 6.82K |
| 2024-04-15 | 23.21 | 23.13 | ↓$0.08 (-0.34%) | 23.01 | 23.40 | 9.03K |
| 2024-04-12 | 24.01 | 23.58 | ↓$0.43 (-1.77%) | 22.56 | 24.01 | 9.24K |
| 2024-04-11 | 24.70 | 24.40 | ↓$0.30 (-1.21%) | 24.00 | 24.70 | 10.79K |
| 2024-04-10 | 25.10 | 24.58 | ↓$0.52 (-2.07%) | 24.16 | 25.55 | 10.84K |
| 2024-04-09 | 25.12 | 25.22 | ↑$0.10 (0.40%) | 25.10 | 25.60 | 5.61K |
| 2024-04-08 | 25.67 | 25.17 | ↓$0.50 (-1.94%) | 25.17 | 25.67 | 5.64K |
| 2024-04-05 | 24.75 | 25.59 | ↑$0.84 (3.39%) | 24.75 | 25.70 | 6.96K |
| 2024-04-04 | 24.88 | 25.41 | ↑$0.53 (2.13%) | 24.88 | 25.99 | 6.28K |
| 2024-04-03 | 25.12 | 24.84 | ↓$0.28 (-1.11%) | 24.84 | 25.87 | 12.15K |
| 2024-04-02 | 25.13 | 25.23 | ↑$0.10 (0.40%) | 24.66 | 25.44 | 11.32K |
| 2024-04-01 | 27.30 | 26.99 | ↓$0.31 (-1.14%) | 26.60 | 27.32 | 7.17K |
| 2024-03-28 | 27.00 | 27.01 | ↑$0.01 (0.04%) | 26.90 | 27.15 | 8.25K |
| 2024-03-27 | 27.00 | 26.77 | ↓$0.23 (-0.85%) | 26.61 | 27.00 | 8.06K |
| 2024-03-26 | 26.12 | 26.17 | ↑$0.05 (0.19%) | 25.93 | 26.34 | 4.84K |
| 2024-03-25 | 26.00 | 26.11 | ↑$0.11 (0.42%) | 26.00 | 26.63 | 5.47K |
| 2024-03-22 | 26.40 | 26.17 | ↓$0.23 (-0.87%) | 26.02 | 26.43 | 4.72K |
| 2024-03-21 | 26.10 | 26.55 | ↑$0.45 (1.72%) | 26.04 | 26.99 | 19.29K |
| 2024-03-20 | 24.26 | 25.81 | ↑$1.55 (6.39%) | 23.73 | 26.46 | 13.56K |
| 2024-03-19 | 23.95 | 23.85 | ↓$0.10 (-0.42%) | 23.44 | 24.54 | 15.57K |
| 2024-03-18 | 23.55 | 23.49 | ↓$0.06 (-0.25%) | 23.49 | 24.22 | 28.20K |
| 2024-03-15 | 23.78 | 23.48 | ↓$0.30 (-1.26%) | 23.15 | 25.01 | 41.98K |
| 2024-03-14 | 24.74 | 24.11 | ↓$0.63 (-2.55%) | 24.02 | 24.74 | 11.16K |
Create an account or log in to view more rows.
$OCN buy and hold and get rewarded
$OCN it's going down??
$OCN yes
keep going down
let's go
stop stalling
$OCN jeez
$OCN whelp. you win this round. goodluck
$OCN nice
$OCN LFGGGGGG
$OCN who here can't stand the CEO?
$OCN we back boys
$OCN bought more