OCWEN FINL Historical Stock Price

Below is the stock price history for Ocwen Finl OCN. Data is recorded each day for the historical open, high, low, close and volume. The Ocwen Finl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ocwen Finl Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-22 3.96 4.00 3.88 3.955 147,278
2018-10-19 3.87 3.965 3.87 3.95 161,598
2018-10-18 3.77 3.86 3.75 3.825 150,354
2018-10-17 3.72 3.85 3.71 3.81 53,514
2018-10-16 3.57 3.725 3.555 3.725 124,588
2018-10-15 3.68 3.695 3.62 3.625 123,052
2018-10-12 3.75 3.80 3.73 3.73 116,074
2018-10-11 3.87 4.04 3.80 3.835 122,195
2018-10-10 3.95 3.95 3.85 3.93 117,858
2018-10-09 4.08 4.08 3.945 3.945 52,566
2018-10-08 4.08 4.11 4.03 4.075 33,226
2018-10-05 4.15 4.15 4.07 4.08 54,292
2018-10-04 4.11 4.17 4.10 4.125 69,724
2018-10-03 4.06 4.25 4.06 4.10 127,032
2018-10-02 3.91 4.08 3.91 4.02 94,408
2018-10-01 3.935 3.95 3.90 3.92 56,424
2018-09-28 4.01 4.04 3.90 3.93 165,941
2018-09-27 3.80 3.80 3.71 3.715 28,125
2018-09-26 3.73 3.86 3.72 3.755 53,073
2018-09-25 3.74 3.84 3.70 3.815 65,566
2018-09-24 3.81 3.87 3.74 3.865 66,390
2018-09-21 3.96 3.965 3.92 3.965 14,973
2018-09-20 3.965 4.01 3.96 3.98 15,412
2018-09-19 4.03 4.05 3.95 3.995 28,412
2018-09-18 4.07 4.07 4.005 4.005 55,979
2018-09-17 4.13 4.13 4.02 4.04 57,671
2018-09-14 4.14 4.17 4.06 4.06 19,903
2018-09-13 4.16 4.17 4.12 4.15 66,677
2018-09-12 4.01 4.19 4.01 4.17 53,930
2018-09-11 4.07 4.15 4.06 4.06 122,897

» More Ocwen Finl Stock Price History

To see other companies like Ocwen Finl (OCN), view our stock market today for news, and other data.