Ocwen Financial Corporation (OCN) Historical Stock Data
25.08 ↑0.00 (0.00%)
As of June 7, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, OCN is down -0.03% 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 |
|---|---|---|---|---|---|---|
| 2024-06-07 | 24.90 | 25.08 | ↑$0.18 (0.72%) | 24.47 | 25.35 | 10.23K |
| 2024-06-06 | 24.81 | 25.27 | ↑$0.46 (1.85%) | 24.81 | 25.27 | 4.13K |
| 2024-06-05 | 24.75 | 25.27 | ↑$0.52 (2.10%) | 24.51 | 25.27 | 9.63K |
| 2024-06-04 | 25.26 | 24.65 | ↓$0.61 (-2.41%) | 24.51 | 25.38 | 10.14K |
| 2024-06-03 | 24.97 | 25.31 | ↑$0.34 (1.36%) | 24.97 | 25.49 | 18.72K |
| 2024-05-31 | 24.56 | 24.51 | ↓$0.05 (-0.20%) | 24.28 | 24.56 | 5.51K |
| 2024-05-30 | 24.00 | 24.48 | ↑$0.48 (2.00%) | 24.00 | 24.73 | 5.20K |
| 2024-05-29 | 24.50 | 24.00 | ↓$0.50 (-2.04%) | 23.68 | 24.50 | 9.99K |
| 2024-05-28 | 24.68 | 25.04 | ↑$0.36 (1.46%) | 23.58 | 25.05 | 20.05K |
| 2024-05-24 | 24.47 | 24.68 | ↑$0.21 (0.86%) | 24.30 | 25.35 | 10.94K |
| 2024-05-23 | 25.19 | 24.30 | ↓$0.89 (-3.53%) | 24.03 | 25.39 | 17.08K |
| 2024-05-22 | 24.96 | 25.50 | ↑$0.55 (2.18%) | 24.95 | 25.50 | 15.07K |
| 2024-05-21 | 25.17 | 25.13 | ↓$0.04 (-0.16%) | 24.80 | 25.39 | 20.37K |
| 2024-05-20 | 25.49 | 25.17 | ↓$0.32 (-1.26%) | 25.10 | 25.87 | 14.06K |
| 2024-05-17 | 26.14 | 25.87 | ↓$0.27 (-1.03%) | 25.52 | 26.14 | 17.86K |
| 2024-05-16 | 25.36 | 25.91 | ↑$0.55 (2.17%) | 24.90 | 26.30 | 38.33K |
| 2024-05-15 | 25.98 | 25.66 | ↓$0.32 (-1.23%) | 25.26 | 26.76 | 24.30K |
| 2024-05-14 | 25.74 | 25.28 | ↓$0.46 (-1.79%) | 24.88 | 25.74 | 15.11K |
| 2024-05-13 | 25.88 | 25.28 | ↓$0.60 (-2.32%) | 25.28 | 26.22 | 8.32K |
| 2024-05-10 | 27.38 | 26.23 | ↓$1.15 (-4.20%) | 26.00 | 27.38 | 14.23K |
| 2024-05-09 | 27.21 | 27.06 | ↓$0.15 (-0.55%) | 26.53 | 27.21 | 14.66K |
| 2024-05-08 | 26.91 | 27.05 | ↑$0.14 (0.52%) | 26.91 | 27.21 | 13.04K |
| 2024-05-07 | 27.94 | 27.15 | ↓$0.79 (-2.83%) | 26.87 | 27.94 | 28.45K |
| 2024-05-06 | 25.33 | 27.45 | ↑$2.12 (8.37%) | 25.24 | 27.73 | 57.31K |
| 2024-05-03 | 25.90 | 25.72 | ↓$0.18 (-0.69%) | 25.30 | 26.20 | 12.35K |
| 2024-05-02 | 25.90 | 25.51 | ↓$0.39 (-1.50%) | 25.07 | 25.90 | 12.21K |
| 2024-05-01 | 23.59 | 24.17 | ↑$0.58 (2.46%) | 23.20 | 24.78 | 14.03K |
| 2024-04-30 | 24.10 | 23.34 | ↓$0.76 (-3.15%) | 23.32 | 24.52 | 13.58K |
| 2024-04-29 | 24.23 | 24.63 | ↑$0.40 (1.65%) | 23.10 | 25.90 | 9.84K |
| 2024-04-26 | 24.23 | 24.33 | ↑$0.10 (0.41%) | 23.51 | 24.90 | 9.35K |
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