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 (%)
Feb 28, 2014 587.85 587.85 559.65 561.60 327,435 -15.45(-2.68%)
Feb 27, 2014 549.00 579.00 518.55 577.05 648,661 +25.65(+4.65%)
Feb 26, 2014 597.15 609.00 540.00 551.40 850,967 -41.40(-6.98%)
Feb 25, 2014 592.65 598.95 584.26 592.80 292,110 +7.80(+1.33%)
Feb 24, 2014 558.30 592.20 556.65 585.00 367,938 +21.90(+3.89%)
Feb 21, 2014 548.70 589.05 526.50 563.10 780,971 +28.50(+5.33%)
Feb 20, 2014 547.80 547.95 503.10 534.60 722,704 -9.60(-1.76%)
Feb 19, 2014 554.40 556.35 529.95 544.20 278,480 -9.30(-1.68%)
Feb 18, 2014 564.00 568.05 546.45 553.50 218,140 -14.25(-2.51%)
Feb 14, 2014 570.60 567.75 567.75 567.75 156,733 -2.25(-0.39%)
Feb 13, 2014 583.05 587.55 568.95 570.00 189,243 -19.50(-3.31%)
Feb 12, 2014 575.10 604.20 558.75 589.50 520,655 +18.45(+3.23%)
Feb 11, 2014 627.00 632.10 568.65 571.05 593,109 -56.70(-9.03%)
Feb 10, 2014 646.05 648.00 626.40 627.75 122,709 -18.60(-2.88%)
Feb 07, 2014 621.30 655.50 621.30 646.35 354,754 +25.65(+4.13%)
Feb 06, 2014 650.40 655.95 558.75 620.70 894,236 -27.30(-4.21%)
Feb 05, 2014 645.15 650.55 636.60 648.00 83,029 +4.05(+0.63%)
Feb 04, 2014 643.35 652.20 636.90 643.95 100,880 +3.45(+0.54%)
Feb 03, 2014 661.80 666.30 637.20 640.50 147,822 -21.60(-3.26%)
Jan 31, 2014 669.90 674.85 661.05 662.10 110,284 -18.60(-2.73%)
Jan 30, 2014 679.05 696.30 678.90 680.70 132,157 +5.55(+0.82%)
Jan 29, 2014 677.70 688.05 674.85 675.15 168,823 -5.85(-0.86%)
Jan 28, 2014 692.25 698.55 672.75 681.00 423,345 -18.15(-2.60%)
Jan 27, 2014 702.45 711.60 688.95 699.15 144,885 -3.75(-0.53%)
Jan 24, 2014 714.75 716.40 702.30 702.90 211,284 -17.55(-2.44%)
Jan 23, 2014 732.75 734.25 702.75 720.45 334,291 -16.50(-2.24%)
Jan 22, 2014 769.50 780.08 732.15 736.95 193,810 -19.80(-2.62%)
Jan 21, 2014 750.00 760.50 744.45 756.75 116,656 +7.35(+0.98%)
Jan 17, 2014 760.35 749.40 749.40 749.40 138,926 -14.85(-1.94%)
Jan 16, 2014 787.20 787.95 759.30 764.25 232,676 -24.75(-3.14%)
Jan 15, 2014 791.70 791.70 776.40 789.00 142,889 -2.70(-0.34%)
Jan 14, 2014 829.35 838.05 784.95 791.70 253,078 -36.30(-4.38%)
Jan 13, 2014 825.45 837.90 824.55 828.00 83,785 +1.65(+0.20%)
Jan 10, 2014 829.50 839.70 822.90 826.35 80,908 -2.85(-0.34%)
Jan 09, 2014 829.50 837.75 826.65 829.20 41,797 +0.45(+0.05%)
Jan 08, 2014 832.05 833.70 822.90 828.75 51,126 -0.60(-0.07%)
Jan 07, 2014 828.75 832.65 827.10 829.35 43,774 +4.05(+0.49%)
Jan 06, 2014 827.10 834.30 823.35 825.30 72,430 -0.60(-0.07%)
Jan 03, 2014 850.05 852.30 825.30 825.90 72,434 -19.95(-2.36%)
Jan 02, 2014 823.35 846.45 823.05 845.85 77,933 +14.10(+1.70%)
Dec 31, 2013 834.30 831.75 831.75 831.75 64,326 -2.25(-0.27%)
Dec 30, 2013 832.20 838.50 831.00 834.00 56,478 +2.10(+0.25%)
Dec 27, 2013 837.15 840.15 827.85 831.90 52,527 -5.40(-0.64%)
Dec 26, 2013 826.65 840.90 826.65 837.30 44,289 +13.95(+1.69%)
Dec 24, 2013 826.20 827.55 818.10 823.35 21,743 -1.05(-0.13%)
Dec 23, 2013 828.45 831.15 817.35 824.40 190,487 +2.25(+0.27%)
Dec 20, 2013 822.90 826.95 816.75 822.15 228,918 -1.95(-0.24%)
Dec 19, 2013 840.00 843.90 815.25 824.10 122,584 -15.90(-1.89%)
Dec 18, 2013 830.25 843.98 824.70 840.00 113,507 +11.55(+1.39%)
Dec 17, 2013 825.15 835.20 824.40 828.45 78,038 +1.20(+0.15%)
Dec 16, 2013 833.40 840.45 826.50 827.25 55,564 -2.40(-0.29%)
Dec 13, 2013 838.35 839.40 825.90 829.65 36,238 -4.80(-0.58%)
Dec 12, 2013 823.65 838.65 822.00 834.45 57,794 +8.25(+1.00%)
Dec 11, 2013 841.50 844.20 825.52 826.20 63,935 -13.65(-1.63%)
Dec 10, 2013 844.20 851.70 837.98 839.85 55,808 -5.55(-0.66%)
Dec 09, 2013 852.75 859.35 844.50 845.40 68,164 -9.60(-1.12%)
Dec 06, 2013 864.75 867.60 853.80 855.00 81,618 -2.40(-0.28%)
Dec 05, 2013 853.50 864.00 850.83 857.40 228,487 +2.70(+0.32%)
Dec 04, 2013 830.40 855.69 829.35 854.70 179,214 +18.45(+2.21%)
Dec 03, 2013 833.85 840.45 826.95 836.25 101,366 -1.50(-0.18%)
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.