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
2018-07-18 4.23 4.40 4.19 4.345 44,274
2018-07-17 4.16 4.25 4.16 4.25 31,741
2018-07-16 4.11 4.19 4.10 4.16 14,646
2018-07-13 4.14 4.18 4.085 4.12 26,873
2018-07-12 4.20 4.20 4.09 4.15 25,389
2018-07-11 4.03 4.17 4.03 4.13 35,876
2018-07-10 4.14 4.14 4.04 4.075 24,158
2018-07-09 4.11 4.15 4.10 4.115 20,260
2018-07-06 4.13 4.21 4.105 4.11 34,125
2018-07-05 4.09 4.09 4.03 4.07 39,452
2018-07-03 4.11 4.11 4.04 4.05 15,374
2018-07-02 3.96 4.07 3.95 4.05 54,458
2018-06-29 4.15 4.15 3.985 4.005 27,844
2018-06-28 4.13 4.14 4.08 4.09 28,961
2018-06-27 4.32 4.35 4.125 4.14 45,509
2018-06-26 4.35 4.38 4.29 4.33 36,486
2018-06-25 4.43 4.45 4.27 4.36 54,380
2018-06-22 4.55 4.57 4.46 4.52 58,927
2018-06-21 4.61 4.695 4.52 4.545 40,627
2018-06-20 4.50 4.63 4.49 4.625 32,263
2018-06-19 4.45 4.48 4.35 4.475 22,096
2018-06-18 4.34 4.48 4.34 4.44 36,130
2018-06-15 4.26 4.37 4.23 4.36 47,781
2018-06-14 4.40 4.40 4.255 4.255 28,921
2018-06-13 4.48 4.50 4.36 4.465 101,999
2018-06-12 4.575 4.58 4.45 4.455 27,046
2018-06-11 4.54 4.57 4.50 4.545 26,493
2018-06-08 4.535 4.54 4.49 4.51 16,723
2018-06-07 4.57 4.57 4.45 4.51 38,980
2018-06-06 4.50 4.615 4.50 4.58 31,039

» More Ocwen Finl Stock Price History

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