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 )

25.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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, 2011 202.95 203.55 197.25 197.55 158,558 +0.00(+0.00%)
Nov 29, 2011 196.80 198.75 194.70 197.55 50,323 +0.90(+0.46%)
Nov 28, 2011 196.95 197.25 193.95 196.65 61,324 +5.55(+2.90%)
Nov 25, 2011 191.70 194.70 190.80 191.10 26,209 -1.80(-0.93%)
Nov 23, 2011 192.75 193.65 190.65 192.90 62,721 -1.50(-0.77%)
Nov 22, 2011 194.25 196.35 192.60 194.40 74,084 -0.30(-0.15%)
Nov 21, 2011 196.05 197.25 194.25 194.70 74,360 -4.80(-2.41%)
Nov 18, 2011 198.15 200.40 196.80 199.50 71,329 +1.50(+0.76%)
Nov 17, 2011 200.55 202.95 197.40 198.00 72,844 -3.45(-1.71%)
Nov 16, 2011 202.80 205.80 200.25 201.45 111,678 -2.55(-1.25%)
Nov 15, 2011 203.40 206.55 202.05 204.00 95,378 +0.00(+0.00%)
Nov 14, 2011 199.50 204.75 197.40 204.00 133,134 +5.85(+2.95%)
Nov 11, 2011 195.60 202.20 195.60 198.15 265,395 +3.15(+1.62%)
Nov 10, 2011 196.95 200.25 191.40 195.00 838,949 -1.05(-0.54%)
Nov 09, 2011 202.50 205.95 195.75 196.05 220,155 -22.05(-10.11%)
Nov 08, 2011 217.50 218.70 212.70 218.10 28,609 +2.40(+1.11%)
Nov 07, 2011 217.05 218.25 213.30 215.70 28,462 -2.40(-1.10%)
Nov 04, 2011 216.75 219.00 214.20 218.10 49,568 -0.60(-0.27%)
Nov 03, 2011 219.30 219.90 213.60 218.70 51,046 +0.60(+0.28%)
Nov 02, 2011 215.70 218.40 213.75 218.10 34,561 +6.30(+2.97%)
Nov 01, 2011 209.40 217.80 207.00 211.80 82,770 -5.70(-2.62%)
Oct 31, 2011 216.75 220.80 212.70 217.50 50,462 -2.70(-1.23%)
Oct 28, 2011 219.30 221.70 214.35 220.20 59,258 +0.45(+0.20%)
Oct 27, 2011 220.65 224.25 217.20 219.75 73,947 +5.10(+2.38%)
Oct 26, 2011 214.20 216.15 208.80 214.65 66,938 +2.40(+1.13%)
Oct 25, 2011 204.15 216.00 204.15 212.25 140,991 +8.55(+4.20%)
Oct 24, 2011 197.70 204.30 197.70 203.70 80,788 +6.00(+3.03%)
Oct 21, 2011 198.60 199.20 195.28 197.70 54,449 +2.40(+1.23%)
Oct 20, 2011 193.35 196.20 190.80 195.30 42,692 +2.25(+1.17%)
Oct 19, 2011 196.95 198.90 192.00 193.05 55,251 -4.05(-2.05%)
Oct 18, 2011 192.75 198.00 191.55 197.10 54,806 +4.95(+2.58%)
Oct 17, 2011 195.90 195.90 191.25 192.15 41,441 -4.80(-2.44%)
Oct 14, 2011 199.80 200.70 195.15 196.95 36,779 -0.30(-0.15%)
Oct 13, 2011 198.00 200.10 193.95 197.25 42,605 -2.70(-1.35%)
Oct 12, 2011 201.75 201.75 198.00 199.95 49,767 +0.15(+0.08%)
Oct 11, 2011 198.60 201.30 197.10 199.80 47,362 +0.60(+0.30%)
Oct 10, 2011 196.20 199.35 194.70 199.20 46,917 +6.75(+3.51%)
Oct 07, 2011 196.35 198.45 192.15 192.45 48,506 -3.45(-1.76%)
Oct 06, 2011 192.75 196.05 192.15 195.90 60,462 +6.45(+3.40%)
Oct 05, 2011 187.65 190.80 185.10 189.45 44,780 +1.65(+0.88%)
Oct 04, 2011 179.25 187.95 175.80 187.80 134,210 +6.90(+3.81%)
Oct 03, 2011 199.20 199.65 180.75 180.90 95,422 -17.25(-8.71%)
Sep 30, 2011 195.90 201.30 194.25 198.15 55,556 -0.60(-0.30%)
Sep 29, 2011 199.95 200.70 192.90 198.75 69,765 +3.45(+1.77%)
Sep 28, 2011 193.20 199.95 190.50 195.30 77,580 +3.90(+2.04%)
Sep 27, 2011 196.50 196.50 189.60 191.40 61,741 -0.75(-0.39%)
Sep 26, 2011 190.20 192.30 185.25 192.15 48,240 +3.45(+1.83%)
Sep 23, 2011 187.65 192.30 187.50 188.70 53,140 +0.60(+0.32%)
Sep 22, 2011 183.90 194.70 183.75 188.10 79,967 -1.05(-0.56%)
Sep 21, 2011 195.60 196.95 189.15 189.15 41,882 -7.20(-3.67%)
Sep 20, 2011 196.95 200.70 196.20 196.35 31,610 +0.15(+0.08%)
Sep 19, 2011 197.10 198.90 193.80 196.20 35,262 -4.65(-2.32%)
Sep 16, 2011 201.00 201.00 197.70 200.85 42,946 +0.00(+0.00%)
Sep 15, 2011 202.20 202.80 197.10 200.85 23,738 +0.15(+0.07%)
Sep 14, 2011 199.80 202.80 195.45 200.70 29,441 +2.10(+1.06%)
Sep 13, 2011 199.20 199.65 195.15 198.60 42,149 +1.35(+0.68%)
Sep 12, 2011 192.45 197.40 191.85 197.25 38,694 +2.25(+1.15%)
Sep 09, 2011 196.80 200.40 193.95 195.00 53,137 -3.45(-1.74%)
Sep 08, 2011 199.20 201.60 198.00 198.45 48,568 -2.10(-1.05%)
Sep 07, 2011 198.00 200.85 195.75 200.55 32,621 +4.65(+2.37%)
Sep 06, 2011 183.00 195.90 183.00 195.90 73,307 +7.95(+4.23%)
Sep 02, 2011 194.70 198.45 187.80 187.95 104,618 -11.25(-5.65%)
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.