Ocwen Financial Corporation NEW Common Stockのデータ

Ocwen Financial Corporation NEW Common Stockの基本情報

名前 Ocwen Financial Corporation NEW Common Stock
ティッカー OCN
国 United States
上場年 nan
セクター Finance

Ocwen Financial Corporation NEW Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.45 28.05 28.05 28.98 93400.0 28.98
2021-02-12 28.42 27.54 28.0 27.98 44600.0 27.98
2021-02-11 29.97 27.87 29.11 28.28 81200.0 28.28
2021-02-10 29.93 27.22 29.93 29.6 218800.0 29.6
2021-02-09 28.36 27.15 28.36 27.46 69800.0 27.46
2021-02-08 28.84 27.14 27.14 28.5 84800.0 28.5
2021-02-05 27.23 26.1 26.69 27.14 54100.0 27.14
2021-02-04 26.83 25.25 25.25 26.69 76800.0 26.69
2021-02-03 25.9 24.45 24.81 25.21 64200.0 25.21
2021-02-02 25.44 24.44 25.04 24.76 50200.0 24.76
2021-02-01 25.34 24.21 24.75 25.06 57800.0 25.06
2021-01-29 25.25 24.13 25.03 24.46 54300.0 24.46
2021-01-28 26.83 25.06 26.21 25.06 50800.0 25.06
2021-01-27 26.31 25.3 25.79 26.21 104700.0 26.21
2021-01-26 26.51 25.2 25.58 26.38 57900.0 26.38
2021-01-25 25.85 24.76 25.65 25.65 59500.0 25.65
2021-01-22 26.58 25.8 26.18 26.07 40800.0 26.07
2021-01-21 26.56 25.8 26.56 26.4 39600.0 26.4
2021-01-20 26.99 26.1 26.61 26.5 35800.0 26.5
2021-01-19 26.66 25.88 26.3 26.38 34800.0 26.38
2021-01-15 27.21 26.28 26.71 26.28 48900.0 26.28
2021-01-14 27.54 26.9 27.19 27.09 31200.0 27.09
2021-01-13 28.1 26.77 27.71 27.0 36400.0 27.0
2021-01-12 28.1 27.13 27.42 27.83 42600.0 27.83
2021-01-11 27.65 26.02 26.24 27.32 67100.0 27.32
2021-01-08 29.17 26.17 29.17 26.68 106800.0 26.68
2021-01-07 30.89 29.0 30.79 29.05 59100.0 29.05
2021-01-06 30.86 28.92 29.5 30.52 149000.0 30.52
2021-01-05 29.85 28.09 28.09 29.5 60100.0 29.5
2021-01-04 29.76 28.18 29.1 28.3 88200.0 28.3
2020-12-31 29.25 28.07 28.48 28.91 120100.0 28.91
2020-12-30 29.71 27.89 28.04 28.3 48300.0 28.3
2020-12-29 29.49 27.06 29.49 28.09 117000.0 28.09
2020-12-28 31.31 29.4 31.31 29.48 80500.0 29.48
2020-12-24 31.22 29.63 30.94 31.03 33000.0 31.03
2020-12-23 32.51 30.35 32.15 30.82 138500.0 30.82
2020-12-22 32.11 26.47 26.47 30.16 366400.0 30.16
2020-12-21 27.05 26.0 26.2 26.32 34200.0 26.32
2020-12-18 27.09 26.11 27.03 26.51 35000.0 26.51
2020-12-17 27.27 26.06 26.61 27.0 31800.0 27.0
2020-12-16 27.23 26.42 26.79 26.53 23900.0 26.53
2020-12-15 27.79 26.36 26.99 26.9 35500.0 26.9
2020-12-14 27.01 25.61 26.72 26.71 64500.0 26.71
2020-12-11 26.66 25.5 26.14 26.55 40400.0 26.55
2020-12-10 27.16 25.82 25.82 26.37 54200.0 26.37
2020-12-09 26.2 24.28 24.48 26.05 121700.0 26.05
2020-12-08 24.54 24.03 24.1 24.26 62000.0 24.26
2020-12-07 24.4 23.51 23.94 24.26 50100.0 24.26
2020-12-04 24.41 23.2 23.86 23.85 63900.0 23.85
2020-12-03 24.35 22.92 23.8 23.66 61400.0 23.66
2020-12-02 23.79 23.0 23.38 23.66 29800.0 23.66
2020-12-01 24.7 23.02 23.99 23.49 54800.0 23.49
2020-11-30 24.3 23.22 23.88 23.6 80900.0 23.6
2020-11-27 24.22 22.9 23.35 24.0 46800.0 24.0
2020-11-25 23.98 22.75 23.56 23.56 66200.0 23.56
2020-11-24 24.58 23.53 24.39 23.53 176300.0 23.53
2020-11-23 27.34 23.16 24.6 24.0 247600.0 24.0
2020-11-20 24.85 23.94 24.7 24.51 32500.0 24.51
2020-11-19 25.01 24.15 24.15 24.83 37600.0 24.83
2020-11-18 25.18 23.91 23.91 24.18 44900.0 24.18
2020-11-17 24.1 23.18 23.18 23.89 42100.0 23.89
2020-11-16 24.23 23.1 23.29 23.67 35500.0 23.67
2020-11-13 23.76 22.1 23.0 22.92 43400.0 22.92
2020-11-12 22.99 22.45 22.81 22.97 22200.0 22.97
2020-11-11 23.0 21.98 22.47 23.0 42600.0 23.0
2020-11-10 22.74 21.4 22.6 22.44 54200.0 22.44
2020-11-09 25.23 22.43 24.59 22.49 87800.0 22.49
2020-11-06 24.62 23.31 24.46 23.48 40100.0 23.48
2020-11-05 25.07 23.95 24.34 24.09 40700.0 24.09
2020-11-04 25.25 24.1 25.25 24.15 41200.0 24.15
2020-11-03 25.44 23.85 23.9 24.91 55500.0 24.91
2020-11-02 24.13 23.06 23.42 23.56 30500.0 23.56
2020-10-30 23.94 22.39 23.42 23.1 58700.0 23.1
2020-10-29 23.75 22.77 22.89 23.63 32600.0 23.63
2020-10-28 23.69 22.65 23.5 22.94 62500.0 22.94
2020-10-27 24.45 23.5 24.34 23.85 44000.0 23.85
2020-10-26 25.32 24.07 25.1 24.32 39500.0 24.32
2020-10-23 25.95 24.62 25.35 25.49 18300.0 25.49
2020-10-22 26.13 24.71 25.36 25.11 38800.0 25.11
2020-10-21 27.14 25.07 26.81 25.37 44600.0 25.37
2020-10-20 28.6 25.01 28.19 26.71 120000.0 26.71
2020-10-19 29.14 27.78 28.19 27.88 81400.0 27.88
2020-10-16 28.8 27.03 28.8 27.71 157700.0 27.71
2020-10-15 29.5 26.47 26.82 28.72 132500.0 28.72
2020-10-14 27.81 26.5 26.77 27.12 53300.0 27.12
2020-10-13 27.22 26.16 26.51 26.84 40900.0 26.84
2020-10-12 27.24 26.25 27.11 26.6 66000.0 26.6
2020-10-09 27.71 25.68 25.93 27.1 63300.0 27.1
2020-10-08 25.98 24.65 25.47 25.68 47800.0 25.68
2020-10-07 25.88 24.51 24.51 25.37 94100.0 25.37
2020-10-06 25.43 24.07 24.72 24.07 109900.0 24.07
2020-10-05 25.22 23.22 23.79 24.61 96300.0 24.61
2020-10-02 23.54 21.16 21.68 23.45 55400.0 23.45
2020-10-01 22.57 20.61 21.42 22.05 78500.0 22.05
2020-09-30 22.1 21.05 21.93 21.12 112500.0 21.12
2020-09-29 22.79 21.09 22.53 21.64 61700.0 21.64
2020-09-28 23.31 22.0 22.0 22.55 59100.0 22.55
2020-09-25 21.98 20.47 21.14 21.8 72700.0 21.8
2020-09-24 21.92 20.73 21.75 21.23 69100.0 21.23
2020-09-23 23.77 21.68 23.58 21.91 74800.0 21.91
2020-09-22 23.89 22.55 23.72 23.25 46700.0 23.25
2020-09-21 23.65 22.8 23.01 23.49 66700.0 23.49
2020-09-18 24.09 22.11 22.11 23.56 115300.0 23.56
2020-09-17 22.37 21.0 21.05 22.16 47000.0 22.16
2020-09-16 23.05 21.25 22.16 21.4 137100.0 21.4
2020-09-15 22.7 18.38 18.66 21.94 298500.0 21.94
2020-09-14 18.06 17.42 17.87 17.75 98600.0 17.75
2020-09-11 18.4 17.59 18.4 17.85 67700.0 17.85
2020-09-10 18.93 17.84 18.51 18.24 60600.0 18.24
2020-09-09 18.83 17.52 17.99 18.34 85100.0 18.34
2020-09-08 18.08 17.51 18.07 17.83 63400.0 17.83
2020-09-04 18.49 17.36 17.65 18.29 82000.0 18.29
2020-09-03 19.02 17.29 18.6 17.46 48900.0 17.46
2020-09-02 18.8 18.2 18.45 18.49 35900.0 18.49
2020-09-01 18.97 17.84 18.97 18.4 42600.0 18.4
2020-08-31 19.55 18.39 19.34 19.02 51200.0 19.02
2020-08-28 19.18 18.39 18.51 18.75 36500.0 18.75
2020-08-27 19.16 18.19 18.9 18.45 39900.0 18.45
2020-08-26 19.23 18.71 19.14 18.91 61300.0 18.91
2020-08-25 19.3 18.29 18.61 19.18 52600.0 19.18
2020-08-24 18.78 17.17 18.74 18.38 120200.0 18.38
2020-08-21 19.74 18.51 19.74 18.58 69300.0 18.58
2020-08-20 20.19 19.49 19.88 19.9 54200.0 19.9
2020-08-19 20.8 19.08 19.5 20.11 91400.0 20.11
2020-08-18 20.83 18.5 20.83 19.6 115800.0 19.6
2020-08-17 21.5 20.54 21.0 20.85 60100.0 20.85
2020-08-14 21.88 20.26 21.09 21.0 79900.0 21.0
2020-08-13 22.2 20.25 22.2 21.15 828700.0 21.15
2020-08-12 23.4 21.3 22.2 22.35 744400.0 22.35
2020-08-11 24.45 21.75 24.15 21.75 1524500.0 21.75
2020-08-10 26.25 23.7 24.6 24.6 1078600.0 24.6
2020-08-07 25.5 22.65 23.25 24.0 1317600.0 24.0
2020-08-06 23.55 21.75 21.9 22.65 1111800.0 22.65
2020-08-05 22.5 20.7 21.9 21.6 1188000.0 21.6
2020-08-04 22.35 18.75 18.75 21.6 2111100.0 21.6
2020-08-03 19.5 17.55 18.3 19.35 981800.0 19.35
2020-07-31 18.6 17.7 17.85 17.85 678500.0 17.85
2020-07-30 18.75 17.55 17.85 18.45 801700.0 18.45
2020-07-29 18.75 17.7 18.75 17.85 546900.0 17.85
2020-07-28 18.9 17.25 18.0 18.6 862500.0 18.6
2020-07-27 18.45 16.8 17.55 18.15 908700.0 18.15
2020-07-24 18.45 17.55 18.0 18.0 1013500.0 18.0
2020-07-23 18.6 17.55 18.6 18.0 1544800.0 18.0
2020-07-22 19.35 15.75 16.35 18.9 3127200.0 18.9
2020-07-21 16.05 12.9 12.9 15.9 2683600.0 15.9
2020-07-20 13.95 12.75 13.5 13.5 1759900.0 13.5
2020-07-17 14.7 12.45 13.95 13.8 10384700.0 13.8
2020-07-16 10.2 9.45 9.6 9.75 2114200.0 9.75
2020-07-15 9.75 8.55 9.15 9.75 1099300.0 9.75
2020-07-14 9.15 8.4 8.85 8.85 928400.0 8.85
2020-07-13 9.3 8.7 9.15 8.85 530400.0 8.85
2020-07-10 9.3 8.55 8.55 9.15 474400.0 9.15
2020-07-09 9.0 8.55 8.85 8.7 783900.0 8.7
2020-07-08 9.3 8.85 9.0 8.85 568200.0 8.85
2020-07-07 9.45 9.0 9.15 9.0 525900.0 9.0
2020-07-06 9.9 9.0 9.75 9.45 654500.0 9.45
2020-07-02 9.9 9.45 9.75 9.6 351100.0 9.6
2020-07-01 10.5 9.15 9.9 9.45 982500.0 9.45
2020-06-30 10.5 9.75 10.35 9.9 657400.0 9.9
2020-06-29 10.8 8.85 9.3 10.05 2464600.0 10.05
2020-06-26 9.6 8.55 8.85 9.3 15346200.0 9.3
2020-06-25 9.0 8.55 8.7 8.7 2441400.0 8.7
2020-06-24 9.3 8.7 9.3 9.0 2078300.0 9.0
2020-06-23 10.05 9.0 9.6 9.15 1280800.0 9.15
2020-06-22 9.75 9.0 9.15 9.45 1739100.0 9.45
2020-06-19 10.2 9.0 9.45 9.15 2509400.0 9.15
2020-06-18 10.65 9.45 10.35 9.6 1798900.0 9.6
2020-06-17 11.25 10.2 10.95 10.35 1580900.0 10.35
2020-06-16 11.25 10.8 11.1 10.95 798300.0 10.95
2020-06-15 11.1 9.45 10.05 10.65 1586400.0 10.65
2020-06-12 11.25 10.05 11.25 10.5 1155800.0 10.5
2020-06-11 10.95 9.9 10.35 10.35 1436900.0 10.35
2020-06-10 12.6 10.95 12.6 11.4 1566100.0 11.4
2020-06-09 12.6 11.25 12.45 12.15 1411500.0 12.15
2020-06-08 12.75 11.85 12.75 12.0 1575000.0 12.0
2020-06-05 12.75 11.55 12.6 11.85 2513000.0 11.85
2020-06-04 12.0 10.8 11.1 11.7 1794400.0 11.7
2020-06-03 11.25 10.5 10.65 10.8 1470000.0 10.8
2020-06-02 11.55 10.5 11.55 10.65 1583900.0 10.65
2020-06-01 11.85 10.95 11.1 11.25 567900.0 11.25
2020-05-29 12.0 10.8 12.0 11.1 2479400.0 11.1
2020-05-28 13.35 11.1 11.25 12.0 2479300.0 12.0
2020-05-27 11.1 10.5 10.95 11.1 885100.0 11.1
2020-05-26 11.25 10.2 10.5 10.65 1084200.0 10.65
2020-05-22 10.35 9.6 10.35 10.05 951500.0 10.05
2020-05-21 10.35 9.75 10.35 10.2 1187400.0 10.2
2020-05-20 10.5 9.45 9.45 10.05 1436800.0 10.05
2020-05-19 10.35 9.3 9.9 9.45 1546700.0 9.45
2020-05-18 10.5 9.15 9.45 10.2 2533300.0 10.2
2020-05-15 9.45 8.25 8.85 9.0 1067900.0 9.0
2020-05-14 9.3 7.95 8.25 9.0 1297200.0 9.0
2020-05-13 9.15 7.95 9.0 8.4 1786600.0 8.4
2020-05-12 10.2 9.0 10.05 9.15 1750300.0 9.15
2020-05-11 11.25 9.6 10.2 10.05 3596200.0 10.05
2020-05-08 11.55 6.6 7.5 10.2 14101900.0 10.2
2020-05-07 6.0 5.4 5.55 6.0 1201000.0 6.0
2020-05-06 6.15 5.25 5.7 5.4 1570000.0 5.4
2020-05-05 6.3 5.85 6.0 5.85 1466300.0 5.85
2020-05-04 6.15 5.55 6.15 6.0 1009300.0 6.0
2020-05-01 6.3 5.7 6.3 6.15 902700.0 6.15
2020-04-30 6.9 6.15 6.3 6.3 992100.0 6.3
2020-04-29 7.5 6.6 7.05 6.9 1315000.0 6.9
2020-04-28 7.05 6.15 6.45 6.9 1991500.0 6.9
2020-04-27 6.3 5.55 6.0 6.3 1427800.0 6.3
2020-04-24 6.15 5.55 6.15 5.7 1233500.0 5.7
2020-04-23 6.45 5.55 6.15 6.15 1199500.0 6.15
2020-04-22 6.75 5.85 6.6 6.0 1794000.0 6.0
2020-04-21 6.9 5.7 5.7 6.45 1947000.0 6.45
2020-04-20 6.75 6.0 6.45 6.15 940800.0 6.15
2020-04-17 7.05 6.0 6.3 6.75 2369200.0 6.75
2020-04-16 6.15 5.55 6.15 5.85 1457400.0 5.85
2020-04-15 7.2 5.55 6.3 6.3 2075500.0 6.3
2020-04-14 7.35 6.3 7.35 6.6 1403300.0 6.6
2020-04-13 8.25 6.45 8.25 6.9 1702700.0 6.9
2020-04-09 8.25 6.6 6.6 8.1 4096100.0 8.1
2020-04-08 6.6 6.0 6.0 6.6 1129900.0 6.6
2020-04-07 7.05 6.0 6.6 6.15 1769700.0 6.15
2020-04-06 6.6 4.95 5.25 6.0 2656200.0 6.0
2020-04-03 6.0 4.2 6.0 4.65 251400.0 4.65
2020-04-02 6.75 4.8 6.45 5.85 120300.0 5.85
2020-04-01 7.05 6.15 7.05 6.15 85200.0 6.15
2020-03-31 8.25 6.9 7.95 7.5 131200.0 7.5
2020-03-30 8.7 7.5 8.25 7.95 111100.0 7.95
2020-03-27 10.5 7.95 10.5 8.55 219400.0 8.55
2020-03-26 12.75 9.15 9.6 11.1 626300.0 11.1
2020-03-25 10.2 8.7 8.85 9.0 134100.0 9.0
2020-03-24 11.25 7.65 9.45 8.7 130700.0 8.7
2020-03-23 10.35 7.35 7.5 8.85 136100.0 8.85
2020-03-20 10.5 7.2 7.35 7.2 418100.0 7.2
2020-03-19 8.55 6.75 8.25 7.35 182700.0 7.35
2020-03-18 12.15 6.0 11.4 6.75 137300.0 6.75
2020-03-17 12.15 11.1 11.1 12.0 108600.0 12.0
2020-03-16 15.45 10.35 15.45 10.35 144300.0 10.35
2020-03-13 16.35 14.55 14.55 16.35 112400.0 16.35
2020-03-12 15.75 13.65 14.25 13.8 137500.0 13.8
2020-03-11 17.55 15.0 16.5 15.6 94400.0 15.6
2020-03-10 17.25 14.7 15.15 16.65 112300.0 16.65
2020-03-09 15.75 12.0 15.75 14.55 100600.0 14.55
2020-03-06 16.95 15.75 16.35 16.5 87600.0 16.5
2020-03-05 18.15 15.9 17.4 16.05 107300.0 16.05
2020-03-04 19.2 17.1 18.6 17.4 156700.0 17.4
2020-03-03 19.2 17.7 19.2 18.3 79100.0 18.3
2020-03-02 19.95 18.15 18.75 19.5 60400.0 19.5
2020-02-28 20.25 18.3 19.95 18.75 97800.0 18.75
2020-02-27 21.9 18.75 20.4 20.4 261900.0 20.4
2020-02-26 22.65 20.25 22.65 20.55 131200.0 20.55
2020-02-25 21.0 19.2 20.25 19.35 162400.0 19.35
2020-02-24 21.0 19.95 20.55 20.25 77300.0 20.25
2020-02-21 22.35 20.7 21.9 21.0 85700.0 21.0
2020-02-20 23.4 21.6 22.35 21.6 94500.0 21.6
2020-02-19 24.3 22.2 23.25 22.35 67400.0 22.35
2020-02-18 26.25 21.3 21.3 23.25 191500.0 23.25