U.S. markets close in 1 hour 27 minutes

Ocwen Financial Corporation (OCN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
25.45+1.28 (+5.29%)
A partir del 02:10PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202425.9025.9025.0725.4525.454,046
01 may 202423.5924.7823.2024.1724.1714,000
30 abr 202424.1024.5223.3223.3423.3413,600
29 abr 202424.2325.9023.1024.6324.639,800
26 abr 202424.2324.9023.5124.3324.339,300
25 abr 202425.1125.7723.4424.2324.2325,500
24 abr 202424.3625.4924.3625.2325.237,900
23 abr 202424.8825.8724.0324.7724.777,900
22 abr 202423.2524.7723.2524.4524.4510,200
19 abr 202422.7223.4522.7223.4523.457,100
18 abr 202422.7423.1122.5523.0623.0611,900
17 abr 202422.8023.0722.5822.7422.747,900
16 abr 202423.5923.5922.5222.8922.896,800
15 abr 202423.2123.4023.0123.1323.139,000
12 abr 202424.0124.0122.5623.5823.589,200
11 abr 202424.7024.7024.0024.4024.4010,800
10 abr 202425.1025.5524.1624.5824.5810,800
09 abr 202425.1225.6025.1025.2225.225,600
08 abr 202425.6725.6725.1725.1725.175,600
05 abr 202424.7525.7024.7525.5925.597,000
04 abr 202424.8825.9924.8825.4125.416,300
03 abr 202425.1225.8724.8424.8424.8412,200
02 abr 202425.1325.4424.6625.2325.2311,300
01 abr 202427.3027.3226.6026.9926.997,200
28 mar 202427.0027.1526.9027.0127.018,300
27 mar 202427.0027.0026.6126.7726.778,100
26 mar 202426.1226.3425.9326.1726.174,800
25 mar 202426.0026.6326.0026.1126.115,500
22 mar 202426.4026.4326.0226.1726.174,700
21 mar 202426.1026.9926.0426.5526.5519,300
20 mar 202424.2626.4623.7325.8125.8113,600
19 mar 202423.9524.5423.4423.8523.8515,600
18 mar 202423.5524.2223.4923.4923.4928,200
15 mar 202423.7825.0123.1523.4823.4842,000
14 mar 202424.7424.7424.0224.1124.1111,200
13 mar 202425.0025.1424.9624.9624.966,200
12 mar 202425.4225.4224.9324.9324.936,700
11 mar 202425.0925.2824.9224.9224.924,800
08 mar 202425.5925.5924.9224.9624.969,500
07 mar 202425.3025.4825.0625.2525.255,400
06 mar 202425.3125.6525.3125.4025.406,100
05 mar 202425.2525.7625.2525.4225.428,000
04 mar 202425.9926.4925.5125.5125.5111,800
01 mar 202425.9226.1025.7226.1026.105,500
29 feb 202426.5326.5325.3126.0826.0811,800
28 feb 202426.3227.0826.0126.0426.046,200
27 feb 202428.3028.3025.8826.5826.5816,800
26 feb 202428.7728.7827.5728.3228.3212,200
23 feb 202428.3028.3028.2228.2928.293,500
22 feb 202428.0528.7227.5828.3128.3112,300
21 feb 202427.8928.3127.7928.2028.2010,000
20 feb 202428.1628.7726.8227.6427.6412,500
16 feb 202428.7929.1628.2928.5428.5410,300
15 feb 202426.9129.0626.9128.9828.9817,700
14 feb 202425.8027.3425.0227.1427.1416,100
13 feb 202427.9128.1825.1225.8225.8222,200
12 feb 202429.3030.0028.5328.8028.8029,200
09 feb 202428.7429.8028.3929.6929.6910,300
08 feb 202428.5928.7728.4428.5728.576,800
07 feb 202428.6629.2328.6628.7728.776,100
06 feb 202429.4029.4028.8028.8028.804,800
05 feb 202428.5629.7827.7629.3829.3824,000
02 feb 202428.9529.0228.4028.8228.827,300
01 feb 202428.2429.3727.4829.2429.2413,000
31 ene 202430.0030.0028.9328.9328.9319,600
30 ene 202429.9029.9829.7329.8029.8011,100
29 ene 202429.3329.8929.3329.8729.875,200
26 ene 202429.9029.9229.2929.5929.596,500
25 ene 202429.9729.9729.3129.6829.686,100
24 ene 202429.9329.9329.3029.6729.675,100
23 ene 202430.3530.3529.5529.6229.6213,700
22 ene 202429.8230.9529.8230.1330.1315,500
19 ene 202429.0729.4928.4229.4929.4914,200
18 ene 202428.9829.4228.5228.8328.8313,700
17 ene 202427.9829.1227.9828.6228.629,300
16 ene 202428.1128.6328.1128.3828.385,500
12 ene 202429.0829.1328.2528.6728.6713,000
11 ene 202428.1829.1128.1828.6128.6112,100
10 ene 202428.6530.0028.1328.3828.3812,500
09 ene 202428.8829.7228.5228.9028.9011,400
08 ene 202430.8130.8129.0229.3129.3124,700
05 ene 202430.1531.1730.0130.4030.4044,000
04 ene 202430.9631.1330.1630.3030.3012,700
03 ene 202431.4931.9630.4330.7630.7618,500
02 ene 202430.4431.6530.1531.5231.5227,400
29 dic 202330.9731.1730.4130.7630.7611,200
28 dic 202331.0031.9331.0031.3731.3715,700
27 dic 202330.6831.3830.6831.2231.2215,400
26 dic 202330.2831.2530.0030.9330.9315,100
22 dic 202330.0030.6129.9230.3630.3619,200
21 dic 202329.2930.0029.2929.9529.9512,900
20 dic 202329.9830.2529.4229.6829.6820,500
19 dic 202329.1229.8029.1029.6829.6821,700
18 dic 202328.7829.4228.3028.8328.8317,200
15 dic 202328.1429.1628.1328.8128.8166,500
14 dic 202327.5228.2527.1028.1428.1444,500
13 dic 202326.1127.0925.2726.9426.9476,100
12 dic 202325.9626.2425.4926.2426.2418,400
11 dic 202326.0426.4025.8525.9925.9924,300
08 dic 202326.5127.1625.5626.3926.3913,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...