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 (%)
Feb 28, 2013 588.08 603.30 577.80 591.30 206,963 +24.45(+4.31%)
Feb 27, 2013 555.90 570.60 547.65 566.85 117,046 +6.45(+1.15%)
Feb 26, 2013 547.35 563.10 540.75 560.40 137,127 -2.40(-0.43%)
Feb 22, 2013 575.25 576.30 560.70 562.80 114,089 -8.40(-1.47%)
Feb 21, 2013 578.10 578.10 551.25 571.20 212,571 -9.75(-1.68%)
Feb 20, 2013 603.30 606.90 579.60 580.95 128,227 -22.35(-3.70%)
Feb 19, 2013 608.25 614.85 592.95 603.30 98,828 -5.10(-0.84%)
Feb 15, 2013 618.45 620.40 603.67 608.40 123,201 -7.05(-1.15%)
Feb 14, 2013 619.35 623.55 613.35 615.45 73,393 -5.70(-0.92%)
Feb 13, 2013 619.35 628.05 616.65 621.15 92,581 +1.35(+0.22%)
Feb 12, 2013 613.50 623.53 610.95 619.80 82,076 +5.40(+0.88%)
Feb 11, 2013 614.85 617.46 608.55 614.40 80,124 -0.15(-0.02%)
Feb 08, 2013 614.25 622.50 607.50 614.55 73,071 +2.55(+0.42%)
Feb 07, 2013 620.55 621.30 598.80 612.00 107,998 -7.05(-1.14%)
Feb 06, 2013 615.45 622.50 609.15 619.05 156,083 +29.40(+4.99%)
Feb 04, 2013 602.25 603.00 585.75 589.65 96,944 -5.70(-0.96%)
Feb 01, 2013 589.50 600.60 581.85 595.35 122,711 +10.80(+1.85%)
Jan 31, 2013 565.65 603.45 564.90 584.55 219,818 +19.05(+3.37%)
Jan 30, 2013 568.20 569.85 556.50 565.50 49,253 -2.55(-0.45%)
Jan 29, 2013 556.65 577.20 556.65 568.05 109,366 +11.10(+1.99%)
Jan 28, 2013 560.25 564.30 553.65 556.95 44,928 -3.00(-0.54%)
Jan 25, 2013 553.05 562.20 547.80 559.95 77,582 +10.35(+1.88%)
Jan 24, 2013 560.70 568.50 542.85 549.60 143,234 -10.65(-1.90%)
Jan 23, 2013 568.05 568.80 552.60 560.25 104,615 -6.30(-1.11%)
Jan 22, 2013 571.50 572.64 561.90 566.55 74,839 -3.00(-0.53%)
Jan 18, 2013 575.70 580.35 563.85 569.55 157,040 -4.65(-0.81%)
Jan 17, 2013 578.25 579.90 560.85 574.20 104,378 -1.65(-0.29%)
Jan 16, 2013 582.15 587.10 573.60 575.85 83,568 -8.40(-1.44%)
Jan 15, 2013 581.70 587.25 578.25 584.25 63,287 +1.50(+0.26%)
Jan 14, 2013 573.60 588.75 572.40 582.75 121,140 +9.45(+1.65%)
Jan 11, 2013 581.40 582.75 563.40 573.30 151,931 -6.75(-1.16%)
Jan 10, 2013 563.25 583.65 551.73 580.05 128,845 +19.65(+3.51%)
Jan 09, 2013 561.15 569.25 550.35 560.40 113,450 +1.20(+0.21%)
Jan 08, 2013 552.15 571.95 551.25 559.20 251,507 +7.65(+1.39%)
Jan 07, 2013 516.90 558.30 506.25 551.55 380,001 +28.20(+5.39%)
Jan 04, 2013 522.60 531.30 510.60 523.35 215,673 +3.15(+0.61%)
Jan 03, 2013 537.30 539.55 515.55 520.20 121,538 -16.05(-2.99%)
Jan 02, 2013 534.90 538.95 518.85 536.25 129,301 +17.40(+3.35%)
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%)
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.