OCN

Ocwen Financial Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Ocwen Financial Corp OCN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.50 -1.57% 31.25 18:00:04
Open Price Low Price High Price Close Price Prev Close
31.81 31.02 31.97 31.25 31.75
more quote information »

OCN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week28.0634.0028.0632.15107,0183.1911.37%
1 Month27.8034.0022.33728.8372,4863.4512.41%
3 Months28.0034.0022.33728.5165,5593.2511.61%
6 Months24.5934.0021.4027.4968,9986.6627.08%
1 Year0.366334.000.36253.06570,83830.888,431.26%
3 Years4.7534.000.28112.33755,11526.50557.89%
5 Years2.0234.000.28113.121,425,40229.231,447.03%

OCN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 06 2021 31.75 -0.24 -0.75% 32.31 32.72 31.34 71,070
May 05 2021 31.99 -1.06 -3.21% 33.37 33.37 31.93 66,106
May 04 2021 33.05 -0.45 -1.34% 33.39 33.48 32.38 110,843
May 03 2021 33.50 1.99 6.32% 31.16 34.00 31.0142 96,350
Apr 30 2021 31.51 2.49 8.58% 28.06 31.77 28.06 148,869
Apr 29 2021 29.02 2.10 7.8% 27.25 30.00 27.25 144,811
Apr 28 2021 26.92 0.50 1.89% 26.23 26.92 26.07 39,343
Apr 27 2021 26.42 -0.23 -0.86% 26.48 26.98 26.29 40,370
Apr 26 2021 26.65 -0.21 -0.78% 26.78 27.00 26.25 42,765
Apr 23 2021 26.86 -0.27 -1.0% 27.47 27.52 26.225 53,396
Apr 22 2021 27.13 1.63 6.39% 25.95 27.66 25.89 101,194
Apr 21 2021 25.50 2.80 12.33% 22.52 25.57 22.337 110,761
Apr 20 2021 22.70 -1.46 -6.04% 23.91 24.0899 22.38 68,662
Apr 19 2021 24.16 -0.87 -3.48% 24.79 25.46 23.825 32,313
Apr 16 2021 25.03 -0.49 -1.92% 25.57 26.02 24.2056 80,203
Apr 15 2021 25.52 -0.78 -2.97% 26.55 27.03 25.165 51,539
Apr 14 2021 26.30 -0.45 -1.68% 26.65 27.30 26.09 30,422
Apr 13 2021 26.75 -0.68 -2.48% 27.45 27.50 26.56 35,923
Apr 12 2021 27.43 -0.46 -1.65% 27.73 28.88 27.20 20,623
Apr 09 2021 27.89 -0.15 -0.53% 27.80 28.61 27.30 27,767
Apr 08 2021 28.04 0.15 0.54% 27.84 28.15 26.50 35,877
Apr 07 2021 27.89 -0.11 -0.39% 27.86 28.115 27.085 33,741
See More Historical Prices »


Your Recent History
NYSE
OCN
Ocwen Fina..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.