Ocwen Financial Corporation (OCN) NYSE

Currency In USD

OCN Historical Return

If you invested $1000 in Ocwen Financial Corporation (OCN) 10 years ago, it would be worth $960.92 as of June 23, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $806.95. This corresponds to total returns of -3.91%, -19.31%, respectively, with annualized returns of -0.4%, -4.2%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

OCN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 05, 2024	23.3	22.6	22.6	23.49	22.56	22,631
July 03, 2024	23.87	23.48	23.48	23.87	23.48	1,741
July 02, 2024	23.74	23.61	23.61	23.82	23	8,373
July 01, 2024	23.34	23.34	23.34	23.75	22.57	18,164
June 28, 2024	23.98	23.98	23.98	24	23.2	69,795
June 27, 2024	23	23.61	23.61	24.83	23	9,018
June 26, 2024	22.95	22.48	22.48	23.37	22.48	9,989
June 25, 2024	23.5	22.74	22.74	23.5	22.74	6,339
June 24, 2024	22.6	23.08	23.08	23.38	22.5	13,294
June 21, 2024	23.17	23.05	23.05	23.77	22.75	23,085
June 20, 2024	23.4	23.19	23.19	23.4	23.01	6,517
June 18, 2024	24.22	23.51	23.51	24.27	23.51	12,451
June 17, 2024	24.14	24.21	24.21	24.21	23.69	6,089
June 14, 2024	24.15	23.78	23.78	24.15	23.52	8,771
June 13, 2024	23.96	23.69	23.69	24.1	23.24	4,799
June 12, 2024	23.89	24.17	24.17	24.95	23.49	14,357
June 11, 2024	23.58	23.1	23.1	23.95	22.51	14,022
June 10, 2024	24.16	24.35	24.35	24.44	23.95	9,906
June 07, 2024	24.9	25.08	25.08	25.35	24.47	9,563
June 06, 2024	24.81	25.27	25.27	25.27	24.81	3,691
June 05, 2024	24.75	25.27	25.27	25.27	24.51	9,633
June 04, 2024	25.26	24.65	24.65	25.38	24.51	10,144
June 03, 2024	24.97	25.31	25.31	25.49	24.97	18,723
May 31, 2024	24.56	24.51	24.51	24.56	24.28	5,514
May 30, 2024	24	24.48	24.48	24.73	24	5,199
May 29, 2024	24.5	24	24	24.5	23.68	9,993
May 28, 2024	24.68	25.04	25.04	25.05	23.58	20,046
May 24, 2024	24.47	24.68	24.68	25.35	24.3	10,938
May 23, 2024	25.19	24.3	24.3	25.39	24.03	17,084
May 22, 2024	24.96	25.5	25.5	25.5	24.95	15,066
May 21, 2024	25.17	25.13	25.13	25.39	24.8	20,369
May 20, 2024	25.49	25.17	25.17	25.87	25.1	14,059
May 17, 2024	26.14	25.87	25.87	26.14	25.52	17,864
May 16, 2024	25.36	25.91	25.91	26.3	24.9	38,332
May 15, 2024	25.98	25.66	25.66	26.76	25.26	24,295
May 14, 2024	25.74	25.28	25.28	25.74	24.88	15,110
May 13, 2024	25.88	25.28	25.28	26.22	25.28	8,316
May 10, 2024	27.38	26.23	26.23	27.38	26	14,234
May 09, 2024	27.21	27.06	27.06	27.21	26.53	14,660
May 08, 2024	26.91	27.05	27.05	27.21	26.91	13,037
May 07, 2024	27.94	27.15	27.15	27.94	26.87	28,448
May 06, 2024	25.33	27.45	27.45	27.73	25.24	57,307
May 03, 2024	25.9	25.72	25.72	26.2	25.3	12,353
May 02, 2024	25.9	25.51	25.51	25.9	25.07	12,208
May 01, 2024	23.59	24.17	24.17	24.78	23.2	14,034
April 30, 2024	24.1	23.34	23.34	24.52	23.32	13,582
April 29, 2024	24.23	24.63	24.63	25.9	23.1	9,839
April 26, 2024	24.23	24.33	24.33	24.9	23.51	9,347
April 25, 2024	25.11	24.23	24.23	25.77	23.44	25,475
April 24, 2024	24.36	25.23	25.23	25.49	24.36	7,900
April 23, 2024	24.88	24.77	24.77	25.87	24.03	7,923
April 22, 2024	23.25	24.45	24.45	24.77	23.25	10,228
April 19, 2024	22.72	23.45	23.45	23.45	22.72	7,118
April 18, 2024	22.74	23.06	23.06	23.11	22.55	11,871
April 17, 2024	22.8	22.74	22.74	23.07	22.58	7,884
April 16, 2024	23.59	22.89	22.89	23.59	22.52	6,817
April 15, 2024	23.21	23.13	23.13	23.4	23.01	9,034
April 12, 2024	24.01	23.58	23.58	24.01	22.56	9,236
April 11, 2024	24.7	24.4	24.4	24.7	24	10,794
April 10, 2024	25.1	24.58	24.58	25.55	24.16	10,843