Ocwen Financial Corporation NEW - Price History
Monthly price history for OCN (Ocwen Financial Corporation NEW)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $25.51 | $25.51 |
| April 2024 | $23.34 | $23.34 |
| March 2024 | $27.01 | $27.01 |
| February 2024 | $26.08 | $26.08 |
| January 2024 | $28.93 | $28.93 |
| December 2023 | $30.76 | $30.76 |
| November 2023 | $25.83 | $25.83 |
| October 2023 | $24.04 | $24.04 |
| September 2023 | $25.88 | $25.88 |
| August 2023 | $30.26 | $30.26 |
| July 2023 | $33.76 | $33.76 |
| June 2023 | $29.97 | $29.97 |
| May 2023 | $26.25 | $26.25 |
| April 2023 | $28.80 | $28.80 |
| March 2023 | $27.12 | $27.12 |
| February 2023 | $32.66 | $32.66 |
| January 2023 | $36 | $36 |
| December 2022 | $30.58 | $30.58 |
| November 2022 | $33.74 | $33.74 |
| October 2022 | $31.24 | $31.24 |
| September 2022 | $23.27 | $23.27 |
| August 2022 | $26.18 | $26.18 |
| July 2022 | $34.30 | $34.30 |
| June 2022 | $27.40 | $27.40 |
| May 2022 | $27.98 | $27.98 |
| April 2022 | $20.80 | $20.80 |
| March 2022 | $23.76 | $23.76 |
| February 2022 | $28.63 | $28.63 |
| January 2022 | $36.68 | $36.68 |
| December 2021 | $39.97 | $39.97 |
| November 2021 | $31.88 | $31.88 |
| October 2021 | $31.41 | $31.41 |
| September 2021 | $28.13 | $28.13 |
| August 2021 | $28.30 | $28.30 |
| July 2021 | $26.15 | $26.15 |
| June 2021 | $30.98 | $30.98 |
| May 2021 | $32.79 | $32.79 |
| April 2021 | $31.51 | $31.51 |
| March 2021 | $28.43 | $28.43 |
| February 2021 | $27.97 | $27.97 |
| January 2021 | $24.46 | $24.46 |
| December 2020 | $28.91 | $28.91 |
| November 2020 | $23.60 | $23.60 |
| October 2020 | $23.10 | $23.10 |
| September 2020 | $21.12 | $21.12 |
| August 2020 | $19.02 | $19.02 |
| July 2020 | $17.85 | $1.19 |
| June 2020 | $9.96 | $0.66 |
| May 2020 | $11.09 | $0.74 |
| April 2020 | $6.32 | $0.42 |
| March 2020 | $7.50 | $0.50 |
| February 2020 | $18.75 | $1.25 |
| January 2020 | $18.45 | $1.23 |
| December 2019 | $20.55 | $1.37 |
| November 2019 | $23.40 | $1.56 |
| October 2019 | $25.35 | $1.69 |
| September 2019 | $28.20 | $1.88 |
| August 2019 | $26.85 | $1.79 |
| July 2019 | $28.50 | $1.90 |
| June 2019 | $31.05 | $2.07 |
| May 2019 | $23.25 | $1.55 |
| April 2019 | $25.35 | $1.69 |
| March 2019 | $27.30 | $1.82 |
| February 2019 | $32.10 | $2.14 |
| January 2019 | $25.20 | $1.68 |
| December 2018 | $20.10 | $1.34 |
| November 2018 | $31.65 | $2.11 |
| October 2018 | $52.50 | $3.50 |
| September 2018 | $59.10 | $3.94 |
| August 2018 | $62.70 | $4.18 |
| July 2018 | $59.70 | $3.98 |
| June 2018 | $59.40 | $3.96 |
| May 2018 | $65.55 | $4.37 |
| April 2018 | $60.90 | $4.06 |
| March 2018 | $61.80 | $4.12 |
| February 2018 | $54.60 | $3.64 |
| January 2018 | $50.55 | $3.37 |
| December 2017 | $46.95 | $3.13 |
| November 2017 | $47.85 | $3.19 |
| October 2017 | $52.35 | $3.49 |
| September 2017 | $51.60 | $3.44 |
| August 2017 | $43.95 | $2.93 |
| July 2017 | $43.05 | $2.87 |
| June 2017 | $40.35 | $2.69 |
| May 2017 | $37.20 | $2.48 |
| April 2017 | $34.35 | $2.29 |
| March 2017 | $82.05 | $5.47 |
| February 2017 | $66.15 | $4.41 |
| January 2017 | $79.05 | $5.27 |
| December 2016 | $80.85 | $5.39 |
| November 2016 | $77.10 | $5.14 |
| October 2016 | $64.05 | $4.27 |
| September 2016 | $55.05 | $3.67 |
| August 2016 | $53.40 | $3.56 |
| July 2016 | $30 | $2 |
| June 2016 | $25.65 | $1.71 |
| May 2016 | $29.70 | $1.98 |
| April 2016 | $33.90 | $2.26 |
| March 2016 | $37.05 | $2.47 |
| February 2016 | $56.85 | $3.79 |
| January 2016 | $81.15 | $5.41 |
| December 2015 | $104.55 | $6.97 |
| November 2015 | $106.95 | $7.13 |
| October 2015 | $104.85 | $6.99 |
| September 2015 | $100.65 | $6.71 |
| August 2015 | $111.60 | $7.44 |
| July 2015 | $126.45 | $8.43 |
| June 2015 | $153 | $10.20 |
| May 2015 | $152.40 | $10.16 |
| April 2015 | $127.35 | $8.49 |
| March 2015 | $123.75 | $8.25 |
| February 2015 | $122.10 | $8.14 |
| January 2015 | $91.80 | $6.12 |
| December 2014 | $226.50 | $15.10 |
| November 2014 | $344.10 | $22.94 |
| October 2014 | $353.40 | $23.56 |
| September 2014 | $392.70 | $26.18 |
| August 2014 | $419.10 | $27.94 |
| July 2014 | $452.55 | $30.17 |
| June 2014 | $556.50 | $37.10 |
| May 2014 | $526.05 | $35.07 |
| April 2014 | $568.50 | $37.90 |
| March 2014 | $587.70 | $39.18 |
| February 2014 | $561.60 | $37.44 |
| January 2014 | $662.10 | $44.14 |
| December 2013 | $831.75 | $55.45 |
| November 2013 | $849.90 | $56.66 |
| October 2013 | $843.45 | $56.23 |
| September 2013 | $836.55 | $55.77 |
| August 2013 | $756.60 | $50.44 |
| July 2013 | $714.30 | $47.62 |
| June 2013 | $618.30 | $41.22 |
| May 2013 | $641.70 | $42.78 |
| April 2013 | $548.70 | $36.58 |
| March 2013 | $568.80 | $37.92 |
| February 2013 | $591.30 | $39.42 |
| January 2013 | $584.55 | $38.97 |
| December 2012 | $518.85 | $34.59 |
| November 2012 | $537.90 | $35.86 |
| October 2012 | $578.55 | $38.57 |
| September 2012 | $411.15 | $27.41 |
| August 2012 | $385.95 | $25.73 |
| July 2012 | $296.40 | $19.76 |
| June 2012 | $281.70 | $18.78 |
| May 2012 | $240.45 | $16.03 |
| April 2012 | $223.65 | $14.91 |
| March 2012 | $234.45 | $15.63 |
| February 2012 | $241.65 | $16.11 |
| January 2012 | $215.85 | $14.39 |
| December 2011 | $217.20 | $14.48 |
| November 2011 | $197.55 | $13.17 |
| October 2011 | $217.50 | $14.50 |
| September 2011 | $198.15 | $13.21 |
| August 2011 | $207 | $13.80 |
| July 2011 | $193.35 | $12.89 |
| June 2011 | $191.40 | $12.76 |
| May 2011 | $180.30 | $12.02 |
| April 2011 | $179.55 | $11.97 |
| March 2011 | $165.30 | $11.02 |
| February 2011 | $158.70 | $10.58 |
| January 2011 | $151.50 | $10.10 |
| December 2010 | $143.10 | $9.54 |
| November 2010 | $132 | $8.80 |
| October 2010 | $129.45 | $8.63 |
| September 2010 | $152.10 | $10.14 |
| August 2010 | $136.35 | $9.09 |
| July 2010 | $158.40 | $10.56 |
| June 2010 | $152.85 | $10.19 |
| May 2010 | $182.40 | $12.16 |
| April 2010 | $173.25 | $11.55 |
| March 2010 | $166.35 | $11.09 |
| February 2010 | $162.15 | $10.81 |
| January 2010 | $137.40 | $9.16 |
| December 2009 | $143.55 | $9.57 |
| November 2009 | $139.80 | $9.32 |
| October 2009 | $163.95 | $10.93 |
| September 2009 | $169.80 | $11.32 |
| August 2009 | $155.25 | $10.35 |
| July 2009 | $128.74 | $14.25 |
| June 2009 | $117.18 | $12.97 |
| May 2009 | $112.75 | $12.48 |
| April 2009 | $100.46 | $11.12 |
| March 2009 | $103.26 | $11.43 |
| February 2009 | $82.48 | $9.13 |
| January 2009 | $80.41 | $8.90 |
| December 2008 | $82.94 | $9.18 |
| November 2008 | $73.63 | $8.15 |
| October 2008 | $60.53 | $6.70 |
| September 2008 | $72.73 | $8.05 |
| August 2008 | $62.97 | $6.97 |
| July 2008 | $54.57 | $6.04 |
| June 2008 | $42.01 | $4.65 |
| May 2008 | $63.60 | $7.04 |
| April 2008 | $44.63 | $4.94 |
| March 2008 | $40.11 | $4.44 |
| February 2008 | $54.21 | $6 |
| January 2008 | $56.28 | $6.23 |
| December 2007 | $50.05 | $5.54 |
| November 2007 | $50.59 | $5.60 |
| October 2007 | $67.40 | $7.46 |
| September 2007 | $85.19 | $9.43 |
| August 2007 | $84.74 | $9.38 |
| July 2007 | $97.93 | $10.84 |
| June 2007 | $120.43 | $13.33 |
| May 2007 | $127.93 | $14.16 |
| April 2007 | $128.83 | $14.26 |
| March 2007 | $116.27 | $12.87 |
| February 2007 | $105.07 | $11.63 |
| January 2007 | $127.20 | $14.08 |
| December 2006 | $143.28 | $15.86 |
| November 2006 | $135.97 | $15.05 |
| October 2006 | $141.39 | $15.65 |
| September 2006 | $134.61 | $14.90 |
| August 2006 | $133.26 | $14.75 |
| July 2006 | $125.40 | $13.88 |
| June 2006 | $114.83 | $12.71 |
| May 2006 | $102.45 | $11.34 |
| April 2006 | $99.83 | $11.05 |
| March 2006 | $92.33 | $10.22 |
| February 2006 | $88.72 | $9.82 |
| January 2006 | $90.98 | $10.07 |
| December 2005 | $78.60 | $8.70 |
| November 2005 | $76.25 | $8.44 |
| October 2005 | $70.20 | $7.77 |
| September 2005 | $62.70 | $6.94 |
| August 2005 | $62.07 | $6.87 |
| July 2005 | $69.11 | $7.65 |
| June 2005 | $61.07 | $6.76 |
| May 2005 | $65.32 | $7.23 |
| April 2005 | $65.77 | $7.28 |
| March 2005 | $72.91 | $8.07 |
| February 2005 | $72.36 | $8.01 |
| January 2005 | $77.70 | $8.60 |
| December 2004 | $86.37 | $9.56 |
| November 2004 | $84.29 | $9.33 |
| October 2004 | $67.76 | $7.50 |
| September 2004 | $82.66 | $9.15 |
| August 2004 | $81.85 | $9.06 |
| July 2004 | $80.04 | $8.86 |
| June 2004 | $108.77 | $12.04 |
| May 2004 | $112.39 | $12.44 |
| April 2004 | $98.20 | $10.87 |
| March 2004 | $87.36 | $9.67 |
| February 2004 | $89.98 | $9.96 |
| January 2004 | $92.24 | $10.21 |
| December 2003 | $80.04 | $8.86 |
| November 2003 | $62.79 | $6.95 |
| October 2003 | $43.91 | $4.86 |
| September 2003 | $41.11 | $4.55 |
| August 2003 | $44.90 | $4.97 |
| July 2003 | $40.29 | $4.46 |
| June 2003 | $41.02 | $4.54 |
| May 2003 | $38.49 | $4.26 |
| April 2003 | $32.34 | $3.58 |
| March 2003 | $27.28 | $3.02 |
| February 2003 | $27.56 | $3.05 |
| January 2003 | $26.11 | $2.89 |
| December 2002 | $25.30 | $2.80 |
| November 2002 | $26.47 | $2.93 |
| October 2002 | $24.75 | $2.74 |
| September 2002 | $26.20 | $2.90 |
| August 2002 | $31.17 | $3.45 |
| July 2002 | $38.40 | $4.25 |
| June 2002 | $49.69 | $5.50 |
| May 2002 | $59.63 | $6.60 |
| April 2002 | $67.76 | $7.50 |
| March 2002 | $59.54 | $6.59 |
| February 2002 | $61.43 | $6.80 |
| January 2002 | $74.98 | $8.30 |
| December 2001 | $76.61 | $8.48 |
| November 2001 | $66.94 | $7.41 |
| October 2001 | $77.70 | $8.60 |
| September 2001 | $65.14 | $7.21 |
| August 2001 | $84.92 | $9.40 |
| July 2001 | $97.57 | $10.80 |
| June 2001 | $92.60 | $10.25 |
| May 2001 | $84.02 | $9.30 |
| April 2001 | $87.09 | $9.64 |
| March 2001 | $76.70 | $8.49 |
| February 2001 | $67.76 | $7.50 |
| January 2001 | $67.76 | $7.50 |
| December 2000 | $57.59 | $6.37 |
| November 2000 | $51.38 | $5.69 |
| October 2000 | $53.08 | $5.87 |
| September 2000 | $53.08 | $5.87 |
| August 2000 | $51.38 | $5.69 |
| July 2000 | $57.59 | $6.37 |
| June 2000 | $50.25 | $5.56 |
| May 2000 | $51.95 | $5.75 |
| April 2000 | $65.50 | $7.25 |
| March 2000 | $72.28 | $8 |
| February 2000 | $53.64 | $5.94 |
| January 2000 | $52.51 | $5.81 |
| December 1999 | $56.46 | $6.25 |
| November 1999 | $58.72 | $6.50 |
| October 1999 | $60.42 | $6.69 |
| September 1999 | $60.42 | $6.69 |
| August 1999 | $60.42 | $6.69 |
| July 1999 | $69.12 | $7.75 |
| June 1999 | $79.16 | $8.87 |
| May 1999 | $77.49 | $8.69 |
| April 1999 | $75.26 | $8.44 |
| March 1999 | $78.60 | $8.81 |
| February 1999 | $71.35 | $8 |
| January 1999 | $78.60 | $8.81 |
| December 1998 | $109.82 | $12.31 |
| November 1998 | $115.95 | $13 |
| October 1998 | $107.03 | $12 |
| September 1998 | $78.04 | $8.75 |
| August 1998 | $135.36 | $15.25 |
| July 1998 | $179.74 | $20.25 |
| June 1998 | $238.54 | $26.87 |
| May 1998 | $215.96 | $24.37 |
| April 1998 | $229.25 | $25.87 |
| March 1998 | $245.87 | $27.74 |
| February 1998 | $265.55 | $29.99 |
| January 1998 | $229.04 | $25.87 |
| December 1997 | $225.16 | $25.43 |
| November 1997 | $214.27 | $24.24 |
| October 1997 | $242.71 | $54.93 |
| September 1997 | $185.87 | $42.12 |
| August 1997 | $188.35 | $42.68 |
| July 1997 | $184.22 | $41.74 |
| June 1997 | $143.86 | $32.62 |
| May 1997 | $129.52 | $29.37 |
| April 1997 | $138.89 | $31.49 |
| March 1997 | $127.87 | $28.99 |
| February 1997 | $149.92 | $33.99 |
| January 1997 | $125.67 | $28.49 |
| December 1996 | $117.95 | $26.74 |
| November 1996 | $127.87 | $28.99 |
| October 1996 | $116.85 | $26.50 |
| September 1996 | $89.84 | $20.37 |
OCN
Price: $25.51
52 week price:
Earnings Per Share: -8.34 USD
P/E Ratio: -2.63
Exchange: NYQ
Sector: Financial Services
Industry: Mortgage Finance
Volume: 12600
Ebitda: 352.8 millionMarket Capitalization: 175.9 million
Average Dividend Frequency: 2