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 (%)
Dec 31, 2014 220.95 226.50 226.50 226.50 184,706 +5.70(+2.58%)
Dec 30, 2014 216.60 224.10 216.60 220.80 164,278 -0.75(-0.34%)
Dec 29, 2014 214.80 226.80 212.70 221.55 261,861 +6.75(+3.14%)
Dec 26, 2014 223.20 226.95 212.10 214.80 382,537 -8.40(-3.76%)
Dec 24, 2014 222.75 223.20 223.20 223.20 237,580 -2.10(-0.93%)
Dec 23, 2014 237.60 238.50 192.15 225.30 2,580,275 -14.85(-6.18%)
Dec 22, 2014 296.25 298.50 225.60 240.15 1,587,941 -88.35(-26.89%)
Dec 19, 2014 322.80 331.20 320.55 328.50 265,226 +6.00(+1.86%)
Dec 18, 2014 320.25 323.70 298.65 322.50 344,730 +4.65(+1.46%)
Dec 17, 2014 315.90 319.65 313.20 317.85 144,968 +3.90(+1.24%)
Dec 16, 2014 319.65 326.85 310.35 313.95 194,681 -19.80(-5.93%)
Dec 15, 2014 336.15 338.85 325.80 333.75 164,032 +1.50(+0.45%)
Dec 12, 2014 342.00 347.55 328.35 332.25 229,583 -13.65(-3.95%)
Dec 11, 2014 337.05 349.73 333.75 345.90 157,995 +10.80(+3.22%)
Dec 10, 2014 340.05 341.85 332.70 335.10 176,599 -7.95(-2.32%)
Dec 09, 2014 322.20 343.35 322.20 343.05 158,091 +15.90(+4.86%)
Dec 08, 2014 319.65 328.95 315.30 327.15 191,552 +6.15(+1.92%)
Dec 05, 2014 325.80 329.70 318.30 321.00 118,673 -3.15(-0.97%)
Dec 04, 2014 326.40 332.25 319.65 324.15 71,882 -4.20(-1.28%)
Dec 03, 2014 326.25 336.30 326.25 328.35 87,524 +1.20(+0.37%)
Dec 02, 2014 332.40 337.68 325.20 327.15 95,279 -4.20(-1.27%)
Dec 01, 2014 341.10 344.10 327.75 331.35 110,998 -12.75(-3.71%)
Nov 28, 2014 354.90 354.90 338.70 344.10 60,252 -10.20(-2.88%)
Nov 26, 2014 351.75 354.30 354.30 354.30 108,360 +3.30(+0.94%)
Nov 25, 2014 354.60 357.90 346.80 351.00 336,831 -2.40(-0.68%)
Nov 24, 2014 352.05 358.65 343.95 353.40 135,019 +0.45(+0.13%)
Nov 21, 2014 353.70 368.40 351.45 352.95 239,481 +1.50(+0.43%)
Nov 20, 2014 315.00 356.25 315.00 351.45 346,852 +31.95(+10.00%)
Nov 19, 2014 315.00 320.40 313.69 319.50 291,062 +3.75(+1.19%)
Nov 18, 2014 316.05 322.05 314.70 315.75 196,156 -1.50(-0.47%)
Nov 17, 2014 308.85 320.85 308.25 317.25 219,108 +8.25(+2.67%)
Nov 14, 2014 317.10 328.05 308.10 309.00 396,681 -30.30(-8.93%)
Nov 13, 2014 345.45 346.80 333.15 339.30 122,812 -6.00(-1.74%)
Nov 12, 2014 340.50 348.90 334.95 345.30 173,051 -0.30(-0.09%)
Nov 11, 2014 331.50 358.95 330.60 345.60 348,872 +16.20(+4.92%)
Nov 10, 2014 316.95 329.55 309.75 329.40 233,642 +11.85(+3.73%)
Nov 07, 2014 315.60 322.80 309.30 317.55 167,721 -3.60(-1.12%)
Nov 06, 2014 318.15 321.60 307.05 321.15 153,187 -1.05(-0.33%)
Nov 05, 2014 330.30 335.25 319.65 322.20 158,024 -8.55(-2.59%)
Nov 04, 2014 338.85 340.35 329.70 330.75 153,083 -10.05(-2.95%)
Nov 03, 2014 351.45 352.35 338.10 340.80 171,491 -12.60(-3.57%)
Oct 31, 2014 348.30 353.85 330.15 353.40 317,043 +6.00(+1.73%)
Oct 30, 2014 314.25 357.15 312.15 347.40 753,817 +35.25(+11.29%)
Oct 29, 2014 292.05 315.00 287.10 312.15 448,035 +17.70(+6.01%)
Oct 28, 2014 283.35 297.45 283.20 294.45 160,085 +11.25(+3.97%)
Oct 27, 2014 283.35 289.05 289.05 283.20 256,775 -5.85(-2.02%)
Oct 24, 2014 291.75 296.85 288.75 289.05 183,903 -3.60(-1.23%)
Oct 23, 2014 286.95 299.70 285.00 292.65 472,072 +7.05(+2.47%)
Oct 22, 2014 294.75 301.80 285.00 285.60 1,032,819 -36.60(-11.36%)
Oct 21, 2014 397.20 397.50 278.55 322.20 1,551,109 -71.70(-18.20%)
Oct 20, 2014 381.30 394.35 379.88 393.90 68,896 +11.10(+2.90%)
Oct 17, 2014 380.40 385.50 376.80 382.80 128,983 +6.75(+1.79%)
Oct 16, 2014 358.65 377.85 358.20 376.05 104,501 +10.05(+2.75%)
Oct 15, 2014 347.85 370.05 341.25 366.00 97,622 +14.10(+4.01%)
Oct 14, 2014 344.40 358.35 344.18 351.90 119,147 +8.70(+2.53%)
Oct 13, 2014 348.45 354.30 342.90 343.20 139,354 -3.60(-1.04%)
Oct 10, 2014 358.50 360.90 346.50 346.80 160,956 -13.50(-3.75%)
Oct 09, 2014 372.30 375.75 358.05 360.30 181,651 -12.90(-3.46%)
Oct 08, 2014 372.45 374.48 365.25 373.20 138,222 +1.80(+0.48%)
Oct 07, 2014 380.25 381.15 370.80 371.40 129,548 -10.50(-2.75%)
Oct 06, 2014 390.30 393.30 379.50 381.90 145,573 -9.30(-2.38%)
Oct 03, 2014 390.60 395.55 387.75 391.20 71,529 +5.10(+1.32%)
Oct 02, 2014 382.50 387.90 373.05 386.10 133,904 +3.60(+0.94%)
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.