Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ocwen Financial Corp (NY: OCN )

24.51 +0.03 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 141.30 141.30 136.50 139.80 60,094 -0.60(-0.43%)
Nov 27, 2009 140.10 143.55 138.75 140.40 14,756 -2.40(-1.68%)
Nov 25, 2009 142.35 144.30 141.90 142.80 57,866 +0.75(+0.53%)
Nov 24, 2009 142.80 143.10 139.95 142.05 77,832 -0.45(-0.32%)
Nov 23, 2009 143.40 144.45 140.70 142.50 25,415 +0.60(+0.42%)
Nov 20, 2009 143.55 143.55 140.70 141.90 17,136 -1.95(-1.36%)
Nov 19, 2009 145.50 145.80 141.60 143.85 23,750 -1.50(-1.03%)
Nov 18, 2009 147.75 148.35 144.60 145.35 39,870 -1.35(-0.92%)
Nov 17, 2009 149.10 149.70 144.90 146.70 43,621 -3.00(-2.00%)
Nov 16, 2009 146.40 151.05 145.95 149.70 55,516 +3.90(+2.67%)
Nov 13, 2009 144.75 146.85 142.50 145.80 48,179 +2.40(+1.67%)
Nov 12, 2009 145.20 146.55 142.05 143.40 74,170 -2.40(-1.65%)
Nov 11, 2009 135.75 146.70 135.60 145.80 106,956 +10.05(+7.40%)
Nov 10, 2009 136.95 137.40 133.95 135.75 98,426 -2.85(-2.06%)
Nov 09, 2009 145.05 146.40 136.05 138.60 116,917 -5.10(-3.55%)
Nov 06, 2009 155.10 156.38 141.60 143.70 125,467 -8.25(-5.43%)
Nov 05, 2009 161.10 161.70 150.45 151.95 94,919 -8.10(-5.06%)
Nov 04, 2009 164.40 164.55 159.60 160.05 18,505 -3.00(-1.84%)
Nov 03, 2009 159.45 165.15 158.70 163.05 25,499 +2.25(+1.40%)
Nov 02, 2009 164.70 168.15 158.70 160.80 48,292 -3.15(-1.92%)
Oct 30, 2009 164.10 165.30 160.95 163.95 42,121 -2.10(-1.26%)
Oct 29, 2009 162.30 167.85 162.30 166.05 30,363 +3.90(+2.41%)
Oct 28, 2009 166.95 168.75 161.40 162.15 45,871 -4.80(-2.88%)
Oct 27, 2009 167.25 170.55 166.20 166.95 53,067 +0.90(+0.54%)
Oct 26, 2009 168.30 171.90 164.25 166.05 39,558 -1.65(-0.98%)
Oct 23, 2009 167.10 169.35 166.65 167.70 34,451 -2.85(-1.67%)
Oct 22, 2009 168.15 172.05 166.65 170.55 38,419 +2.55(+1.52%)
Oct 21, 2009 173.40 176.10 167.10 168.00 29,256 -5.25(-3.03%)
Oct 20, 2009 175.80 176.10 172.20 173.25 24,514 -2.55(-1.45%)
Oct 19, 2009 176.70 178.35 174.90 175.80 23,795 -1.05(-0.59%)
Oct 16, 2009 177.60 178.65 172.50 176.85 36,849 -1.65(-0.92%)
Oct 15, 2009 177.75 178.50 176.10 178.50 26,277 +0.45(+0.25%)
Oct 14, 2009 180.90 181.50 176.10 178.05 68,250 -1.20(-0.67%)
Oct 13, 2009 177.15 180.00 176.40 179.25 65,441 +2.25(+1.27%)
Oct 12, 2009 176.55 179.25 172.95 177.00 55,638 +1.50(+0.85%)
Oct 09, 2009 174.15 176.85 172.80 175.50 112,894 +1.35(+0.78%)
Oct 08, 2009 174.60 175.35 171.75 174.15 52,910 +1.20(+0.69%)
Oct 07, 2009 175.05 175.50 171.30 172.95 41,010 +0.00(+0.00%)
Oct 06, 2009 167.40 173.85 166.20 172.95 117,410 +6.75(+4.06%)
Oct 05, 2009 166.95 176.25 164.70 166.20 48,714 +1.65(+1.00%)
Oct 02, 2009 166.50 166.95 163.80 164.55 41,054 -2.55(-1.53%)
Oct 01, 2009 167.85 170.25 166.35 167.10 48,125 -2.70(-1.59%)
Sep 30, 2009 170.70 172.50 167.85 169.80 70,438 +0.00(+0.00%)
Sep 29, 2009 170.25 172.20 168.30 169.80 86,119 +1.80(+1.07%)
Sep 28, 2009 166.95 169.35 165.90 168.00 32,985 +2.10(+1.27%)
Sep 25, 2009 164.70 166.65 162.75 165.90 46,030 +0.30(+0.18%)
Sep 24, 2009 164.40 166.05 161.55 165.60 52,403 -0.45(-0.27%)
Sep 23, 2009 167.55 168.15 165.30 166.05 49,680 -1.80(-1.07%)
Sep 22, 2009 165.30 167.85 164.85 167.85 57,017 +3.15(+1.91%)
Sep 21, 2009 168.00 168.00 163.80 164.70 27,612 -3.90(-2.31%)
Sep 18, 2009 165.00 169.50 162.00 168.60 102,741 +3.00(+1.81%)
Sep 17, 2009 162.75 165.60 160.05 165.60 70,840 +4.50(+2.79%)
Sep 16, 2009 160.50 163.05 158.25 161.10 44,713 +1.80(+1.13%)
Sep 15, 2009 156.60 161.25 153.30 159.30 46,417 +1.95(+1.24%)
Sep 14, 2009 158.10 158.40 153.60 157.35 37,684 -0.45(-0.29%)
Sep 11, 2009 154.65 159.15 152.10 157.80 56,015 +3.60(+2.33%)
Sep 10, 2009 153.00 155.10 149.85 154.20 35,474 +1.05(+0.69%)
Sep 09, 2009 152.40 155.55 151.50 153.15 53,988 +3.15(+2.10%)
Sep 08, 2009 148.95 152.10 148.05 150.00 45,227 +2.55(+1.73%)
Sep 04, 2009 146.25 149.25 145.35 147.45 30,028 +1.35(+0.92%)
Sep 03, 2009 145.65 146.10 141.45 146.10 48,660 +0.60(+0.41%)
Sep 02, 2009 151.05 151.05 144.15 145.50 99,535 -5.55(-3.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.