Get the Stockscreener App
26.23
3.07%
-0.83
After Hours:
26.33
0.10
+0.38%
Ocwen Financial Corp. Stock (OCN) Price History
The historical daily chart and data for Ocwen Financial Corp. stock (OCN), adjusted for splits and dividends, show that the latest closing stock price as of May 10, 2024, is $26.23.
- Ocwen Financial Corp. all-time high stock price is $696.30, occurred on January 30, 2014.
- The lowest Ocwen Financial Corp. stock price recorded was $4.2195 on April 03, 2020. Since then, Ocwen Financial Corp.'s stock price has risen over 521.64% to $26.23 now.
- The 52-week high stock price for OCN is $35.79, representing a 36.45% increase from the current share price, occurred on August 03, 2023.
- The 52-week low stock price for OCN is $21.15, indicating a -19.37% decrease from the current share price, occurred on October 23, 2023.
- The closing price of Ocwen Financial Corp. (OCN) stock in the beginning of 2023 was $40.11. The stock closed the year at $30.58, a loss of over -23.76% for the year.
The table below shows more information about OCN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $27.38 | $26.00 | $1.38 | 14,234.0 | -3.07% |
| May 09, 2024 | $27.21 | $26.53 | $0.68 | 14,228.0 | +0.04% |
| May 08, 2024 | $27.20 | $26.91 | $0.295 | 12,647.0 | -0.37% |
| May 07, 2024 | $27.94 | $26.87 | $1.07 | 28,448.0 | -1.09% |
| May 06, 2024 | $27.73 | $25.24 | $2.49 | 32,076.0 | +6.73% |
| May 03, 2024 | $26.20 | $25.30 | $0.90 | 12,123.0 | +0.82% |
| May 02, 2024 | $25.90 | $25.07 | $0.829 | 11,731.0 | +5.54% |
| May 01, 2024 | $24.78 | $23.20 | $1.58 | 13,918.0 | +3.56% |
| Apr 30, 2024 | $24.52 | $23.32 | $1.20 | 13,211.0 | -5.24% |
| Apr 29, 2024 | $25.90 | $23.10 | $2.80 | 9,445.0 | +1.23% |
| Apr 26, 2024 | $24.89 | $23.51 | $1.38 | 9,193.0 | +0.41% |
| Apr 25, 2024 | $25.77 | $23.44 | $2.33 | 24,654.0 | -3.96% |
| Apr 24, 2024 | $25.49 | $24.36 | $1.13 | 7,647.0 | +1.86% |
| Apr 23, 2024 | $25.86 | $24.03 | $1.83 | 7,923.0 | +1.31% |
| Apr 22, 2024 | $24.77 | $23.25 | $1.52 | 9,565.0 | +4.26% |
| Apr 19, 2024 | $23.45 | $22.72 | $0.73 | 6,803.0 | +1.69% |
| Apr 18, 2024 | $23.11 | $22.55 | $0.5555 | 11,198.0 | +1.41% |
| Apr 17, 2024 | $23.07 | $22.58 | $0.49 | 7,709.0 | -0.66% |
| Apr 16, 2024 | $23.59 | $22.52 | $1.07 | 6,817.0 | -1.04% |
| Apr 15, 2024 | $23.40 | $23.01 | $0.39 | 9,034.0 | -1.91% |
| Apr 12, 2024 | $24.00 | $22.56 | $1.45 | 9,236.0 | -3.36% |
Ocwen Financial Corp. Stock (OCN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ocwen Financial Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OCN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ocwen Financial Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ocwen Financial Corp. Stock (OCN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $27.94 | $23.20 | $4.74 | 153,639.0 | +12.38% |
| Apr, 2024 | $27.32 | $22.52 | $4.80 | 205,906.0 | -13.59% |
| Mar, 2024 | $27.15 | $23.15 | $4.00 | 224,962.0 | +3.57% |
| Feb, 2024 | $30.00 | $25.02 | $4.98 | 253,154.0 | -9.85% |
| Jan, 2024 | $31.96 | $27.98 | $3.98 | 300,856.0 | -5.95% |
Ocwen Financial Corp. Stock (OCN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $31.93 | $25.27 | $6.66 | 483,579.0 | +19.09% |
| Nov, 2023 | $27.15 | $21.70 | $5.45 | 330,959.0 | +7.45% |
| Oct, 2023 | $26.39 | $21.15 | $5.24 | 402,008.0 | -7.11% |
| Sep, 2023 | $30.75 | $24.77 | $5.98 | 452,875.0 | -14.47% |
| Aug, 2023 | $35.79 | $28.40 | $7.39 | 795,880.0 | -10.37% |
| Jul, 2023 | $35.52 | $28.80 | $6.71 | 670,475.0 | +12.65% |
| Jun, 2023 | $31.69 | $26.08 | $5.61 | 1,570,431.0 | +14.17% |
| May, 2023 | $29.41 | $25.48 | $3.93 | 486,389.0 | -8.85% |
| Apr, 2023 | $30.50 | $26.16 | $4.34 | 506,049.0 | +6.19% |
| Mar, 2023 | $32.18 | $22.50 | $9.68 | 874,777.0 | -16.96% |
| Feb, 2023 | $36.97 | $30.45 | $6.52 | 630,755.0 | -9.28% |
| Jan, 2023 | $36.60 | $30.51 | $6.09 | 481,779.0 | +17.72% |
Ocwen Financial Corp. Stock (OCN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $35.61 | $30.19 | $5.42 | 554,793.0 | -9.37% |
| Nov, 2022 | $37.16 | $29.50 | $7.66 | 893,419.0 | +8.00% |
| Oct, 2022 | $32.00 | $22.65 | $9.35 | 1,113,679.0 | +34.25% |
| Sep, 2022 | $29.65 | $23.03 | $6.62 | 1,678,759.0 | -11.12% |
| Aug, 2022 | $35.79 | $26.04 | $9.75 | 1,898,907.0 | -23.67% |
| Jul, 2022 | $35.00 | $26.44 | $8.56 | 1,714,148.0 | +25.18% |
| Jun, 2022 | $29.69 | $22.25 | $7.44 | 2,912,722.0 | -2.07% |
| May, 2022 | $28.50 | $19.64 | $8.86 | 2,032,536.0 | +34.52% |
| Apr, 2022 | $24.38 | $17.76 | $6.62 | 2,020,653.0 | -12.46% |
| Mar, 2022 | $28.46 | $23.55 | $4.91 | 1,295,746.0 | -17.01% |
| Feb, 2022 | $37.67 | $27.60 | $10.07 | 636,192.0 | -21.95% |
| Jan, 2022 | $41.92 | $35.02 | $6.90 | 865,630.0 | -8.23% |
0.19%
1.16%
Cap:
|
Volume (24h):