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 )

25.87 -0.04 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2012 503.25 519.45 503.25 518.85 67,615 +14.40(+2.85%)
Dec 28, 2012 501.90 511.95 499.57 504.45 79,810 +0.15(+0.03%)
Dec 27, 2012 505.95 507.75 497.10 504.30 68,415 -0.90(-0.18%)
Dec 26, 2012 512.25 514.50 504.90 505.20 62,639 -7.65(-1.49%)
Dec 24, 2012 516.75 518.85 511.20 512.85 29,647 -3.00(-0.58%)
Dec 21, 2012 516.60 526.35 514.12 515.85 193,637 -3.45(-0.66%)
Dec 20, 2012 522.90 523.05 511.50 519.30 97,792 -4.05(-0.77%)
Dec 19, 2012 529.95 530.85 522.45 523.35 68,346 -6.75(-1.27%)
Dec 18, 2012 524.10 533.85 523.05 530.10 80,799 +6.00(+1.14%)
Dec 17, 2012 519.60 524.25 515.25 524.10 61,969 +6.60(+1.28%)
Dec 14, 2012 523.65 525.15 515.55 517.50 58,213 -9.90(-1.88%)
Dec 13, 2012 530.55 533.70 523.65 527.40 97,187 -3.15(-0.59%)
Dec 12, 2012 527.85 537.90 524.70 530.55 74,564 +6.60(+1.26%)
Dec 11, 2012 533.25 537.60 521.40 523.95 78,395 -5.40(-1.02%)
Dec 10, 2012 518.25 530.40 516.60 529.35 55,621 +11.10(+2.14%)
Dec 07, 2012 524.55 524.55 515.85 518.25 82,910 -4.05(-0.78%)
Dec 06, 2012 528.15 530.25 520.05 522.30 117,727 +6.15(+1.19%)
Dec 05, 2012 515.10 519.00 498.30 516.15 339,053 -13.05(-2.47%)
Dec 04, 2012 535.80 539.10 526.95 529.20 87,461 -8.70(-1.62%)
Nov 30, 2012 542.25 547.20 534.15 537.90 361,660 -4.35(-0.80%)
Nov 29, 2012 525.00 544.65 522.75 542.25 154,414 +22.35(+4.30%)
Nov 28, 2012 508.50 521.92 503.40 519.90 147,260 +11.25(+2.21%)
Nov 27, 2012 514.95 528.30 507.75 508.65 125,807 -7.50(-1.45%)
Nov 26, 2012 518.40 521.10 510.15 516.15 122,924 -1.95(-0.38%)
Nov 23, 2012 517.05 521.70 516.00 518.10 26,645 +1.95(+0.38%)
Nov 21, 2012 515.85 522.75 514.05 516.15 74,015 +0.45(+0.09%)
Nov 20, 2012 518.85 521.55 507.75 515.70 99,667 -2.25(-0.43%)
Nov 19, 2012 516.75 524.25 512.85 517.95 126,818 +4.80(+0.94%)
Nov 16, 2012 501.60 515.55 501.60 513.15 228,617 +14.25(+2.86%)
Nov 15, 2012 497.25 504.15 487.65 498.90 170,696 +1.65(+0.33%)
Nov 14, 2012 517.35 525.75 495.15 497.25 164,643 -21.60(-4.16%)
Nov 13, 2012 514.65 524.85 512.40 518.85 127,754 +1.05(+0.20%)
Nov 12, 2012 531.45 531.45 515.10 517.80 125,407 -11.40(-2.15%)
Nov 09, 2012 527.25 536.10 524.40 529.20 99,719 -1.35(-0.25%)
Nov 08, 2012 526.35 556.35 521.40 530.55 192,846 -5.10(-0.95%)
Nov 07, 2012 502.50 543.30 499.24 535.65 317,282 +30.15(+5.96%)
Nov 06, 2012 489.15 513.75 479.40 505.50 308,821 +11.25(+2.28%)
Nov 05, 2012 523.80 526.05 473.70 494.25 536,520 -30.90(-5.88%)
Nov 02, 2012 546.75 555.45 523.35 525.15 183,482 -8.85(-1.66%)
Nov 01, 2012 579.30 587.85 515.25 534.00 519,648 -44.55(-7.70%)
Oct 31, 2012 595.50 595.50 565.20 578.55 152,861 -3.45(-0.59%)
Oct 26, 2012 565.50 582.00 582.00 582.00 180,346 +18.15(+3.22%)
Oct 25, 2012 570.60 592.20 556.20 563.85 325,632 -2.40(-0.42%)
Oct 24, 2012 546.00 597.45 529.50 566.25 814,977 +23.25(+4.28%)
Oct 23, 2012 540.15 548.10 536.40 543.00 184,174 +7.50(+1.40%)
Oct 19, 2012 538.05 543.90 530.25 535.50 127,800 -5.40(-1.00%)
Oct 18, 2012 549.90 550.95 540.75 540.90 83,915 -9.00(-1.64%)
Oct 17, 2012 548.85 553.80 544.83 549.90 89,416 +3.30(+0.60%)
Oct 16, 2012 538.50 547.20 534.75 546.60 109,260 +11.10(+2.07%)
Oct 15, 2012 531.75 538.80 528.90 535.50 106,146 +4.35(+0.82%)
Oct 12, 2012 526.20 534.00 523.65 531.15 104,712 +1.80(+0.34%)
Oct 11, 2012 537.90 541.02 525.45 529.35 132,984 -2.55(-0.48%)
Oct 10, 2012 520.95 536.55 517.50 531.90 142,884 -1.05(-0.20%)
Oct 09, 2012 543.90 547.95 531.75 532.95 156,912 -11.25(-2.07%)
Oct 08, 2012 550.35 551.55 542.10 544.20 98,636 -7.05(-1.28%)
Oct 05, 2012 556.65 568.80 539.40 551.25 353,850 -4.35(-0.78%)
Oct 04, 2012 533.85 559.65 528.90 555.60 444,657 +32.40(+6.19%)
Oct 03, 2012 468.15 524.70 465.90 523.20 650,706 +88.80(+20.44%)
Oct 02, 2012 432.45 436.95 430.35 434.40 105,029 +4.80(+1.12%)
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.