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
2017-12-13 3.04 3.11 3.01 3.085 64,140
2017-12-12 3.08 3.09 3.03 3.035 50,402
2017-12-11 3.04 3.11 3.04 3.07 85,068
2017-12-08 3.11 3.13 2.98 3.00 92,213
2017-12-07 3.15 3.15 3.005 3.05 102,166
2017-12-06 3.20 3.22 3.11 3.15 61,240
2017-12-05 3.19 3.23 3.11 3.205 140,207
2017-12-04 3.30 3.30 3.16 3.18 54,754
2017-12-01 3.18 3.315 3.18 3.245 69,758
2017-11-30 3.16 3.20 3.15 3.18 41,784
2017-11-29 3.18 3.22 3.09 3.135 50,239
2017-11-28 3.11 3.13 3.05 3.12 79,066
2017-11-27 3.17 3.17 3.115 3.115 40,941
2017-11-24 3.13 3.165 3.10 3.155 39,159
2017-11-22 3.14 3.20 3.11 3.175 80,536
2017-11-21 3.19 3.19 3.095 3.155 94,210
2017-11-20 3.23 3.29 3.18 3.195 136,482
2017-11-17 3.11 3.275 3.11 3.25 83,273
2017-11-16 3.10 3.26 3.10 3.18 65,652
2017-11-15 3.05 3.155 2.97 3.075 117,290
2017-11-14 3.11 3.11 3.01 3.03 73,488
2017-11-13 3.095 3.17 3.03 3.125 98,775
2017-11-10 3.13 3.155 3.09 3.135 61,958
2017-11-09 3.16 3.20 3.07 3.15 115,098
2017-11-08 3.16 3.195 3.115 3.17 63,735
2017-11-07 3.29 3.30 3.14 3.215 139,484
2017-11-06 3.46 3.47 3.30 3.31 101,720
2017-11-03 3.46 3.535 3.44 3.485 126,427
2017-11-02 3.41 3.55 3.41 3.505 117,815
2017-11-01 3.45 3.465 3.40 3.43 31,761

» More Ocwen Finl Stock Price History

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