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 29, 2012 241.80 244.57 241.05 241.65 122,259 -0.30(-0.12%)
Feb 28, 2012 243.15 244.95 238.95 241.95 140,396 -1.20(-0.49%)
Feb 27, 2012 231.75 243.30 229.50 243.15 133,745 +10.80(+4.65%)
Feb 24, 2012 234.60 236.25 231.60 232.35 103,738 -2.85(-1.21%)
Feb 23, 2012 236.25 237.00 232.50 235.20 116,513 -1.05(-0.44%)
Feb 22, 2012 236.55 236.85 234.75 236.25 45,449 -0.75(-0.32%)
Feb 21, 2012 235.50 238.05 234.82 237.00 48,247 +1.65(+0.70%)
Feb 17, 2012 235.05 235.65 232.80 235.35 133,219 +1.35(+0.58%)
Feb 16, 2012 231.00 234.90 229.80 234.00 93,718 +3.15(+1.36%)
Feb 15, 2012 232.35 234.00 229.80 230.85 57,963 -1.05(-0.45%)
Feb 14, 2012 233.10 235.80 229.95 231.90 56,480 -2.25(-0.96%)
Feb 13, 2012 227.70 234.30 226.80 234.15 115,668 +8.40(+3.72%)
Feb 10, 2012 227.40 228.82 225.75 225.75 55,699 -3.30(-1.44%)
Feb 09, 2012 228.90 232.50 228.60 229.05 76,296 +0.00(+0.00%)
Feb 08, 2012 227.40 229.05 225.60 229.05 54,221 +2.70(+1.19%)
Feb 07, 2012 224.10 227.25 224.10 226.35 55,779 +1.35(+0.60%)
Feb 06, 2012 227.40 228.15 224.70 225.00 31,843 -2.70(-1.19%)
Feb 03, 2012 225.75 228.00 224.10 227.70 66,502 +2.85(+1.27%)
Feb 02, 2012 223.05 225.45 222.90 224.85 102,940 +2.25(+1.01%)
Feb 01, 2012 217.65 223.20 217.65 222.60 102,573 +6.75(+3.13%)
Jan 31, 2012 216.30 217.80 215.55 215.85 59,107 +0.45(+0.21%)
Jan 30, 2012 207.75 216.00 206.72 215.40 84,846 +6.00(+2.87%)
Jan 27, 2012 204.90 209.85 204.45 209.40 46,688 +3.15(+1.53%)
Jan 26, 2012 212.10 212.49 204.30 206.25 64,346 -5.55(-2.62%)
Jan 25, 2012 212.85 213.90 211.20 211.80 48,673 -1.20(-0.56%)
Jan 24, 2012 211.20 213.30 209.25 213.00 35,136 +0.15(+0.07%)
Jan 23, 2012 213.30 215.55 211.65 212.85 23,093 -1.35(-0.63%)
Jan 20, 2012 214.05 217.20 213.75 214.20 37,006 +0.00(+0.00%)
Jan 19, 2012 217.35 217.35 212.10 214.20 51,839 -1.50(-0.70%)
Jan 18, 2012 211.65 216.00 211.05 215.70 57,371 +3.60(+1.70%)
Jan 17, 2012 210.15 213.15 210.15 212.10 53,522 +3.00(+1.43%)
Jan 13, 2012 208.35 210.30 206.55 209.10 97,337 -1.65(-0.78%)
Jan 12, 2012 209.70 211.20 208.35 210.75 45,914 +0.90(+0.43%)
Jan 11, 2012 211.20 212.25 206.70 209.85 73,867 -2.10(-0.99%)
Jan 10, 2012 219.15 219.15 209.40 211.95 72,644 -5.70(-2.62%)
Jan 09, 2012 218.25 218.85 211.80 217.65 82,612 +0.60(+0.28%)
Jan 06, 2012 217.80 220.20 215.70 217.05 43,192 -0.45(-0.21%)
Jan 05, 2012 214.95 217.95 212.40 217.50 32,250 +1.20(+0.55%)
Jan 04, 2012 216.30 216.75 212.70 216.30 49,098 -0.90(-0.41%)
Dec 30, 2011 218.70 218.70 216.90 217.20 23,840 -1.50(-0.69%)
Dec 29, 2011 217.65 220.80 217.65 218.70 21,240 +1.95(+0.90%)
Dec 28, 2011 220.35 220.35 216.60 216.75 21,810 -4.20(-1.90%)
Dec 27, 2011 219.90 222.75 218.40 220.95 28,772 +0.15(+0.07%)
Dec 23, 2011 219.45 221.10 218.40 220.80 16,823 +3.15(+1.45%)
Dec 21, 2011 218.55 218.70 215.70 217.65 57,100 -1.95(-0.89%)
Dec 20, 2011 214.65 219.75 211.80 219.60 143,393 +7.20(+3.39%)
Dec 19, 2011 213.00 214.20 210.75 212.40 51,540 -0.30(-0.14%)
Dec 16, 2011 205.65 212.70 205.50 212.70 241,514 +8.85(+4.34%)
Dec 15, 2011 204.60 206.70 203.25 203.85 67,078 +1.20(+0.59%)
Dec 14, 2011 199.95 205.20 199.95 202.65 71,711 +1.35(+0.67%)
Dec 13, 2011 204.15 206.25 199.50 201.30 61,610 -2.10(-1.03%)
Dec 12, 2011 201.60 203.40 199.20 203.40 37,563 -0.60(-0.29%)
Dec 09, 2011 199.20 205.20 198.90 204.00 48,993 +5.10(+2.56%)
Dec 08, 2011 201.15 201.30 198.15 198.90 41,535 -3.75(-1.85%)
Dec 07, 2011 199.50 203.85 196.80 202.65 37,108 +1.80(+0.90%)
Dec 06, 2011 201.30 202.95 200.55 200.85 50,452 -1.95(-0.96%)
Dec 05, 2011 203.85 204.15 200.85 202.80 46,109 +1.50(+0.75%)
Dec 02, 2011 202.65 204.15 200.10 201.30 39,632 +0.00(+0.00%)
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.