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 (%)
Aug 31, 2006 135.63 136.35 132.92 133.28 62,836 -2.53(-1.86%)
Aug 30, 2006 130.30 136.26 126.60 135.81 87,979 +4.70(+3.58%)
Aug 29, 2006 145.03 145.12 127.05 131.11 280,484 -14.82(-10.16%)
Aug 28, 2006 145.12 147.74 144.67 145.93 56,816 +0.90(+0.62%)
Aug 25, 2006 146.39 147.29 143.85 145.03 47,265 -1.08(-0.74%)
Aug 24, 2006 143.22 147.11 142.59 146.11 117,439 +3.52(+2.47%)
Aug 23, 2006 144.04 144.49 141.87 142.59 116,565 -1.45(-1.00%)
Aug 22, 2006 139.70 144.58 139.16 144.04 54,403 +3.16(+2.24%)
Aug 21, 2006 141.69 141.69 139.88 140.87 73,814 -0.36(-0.26%)
Aug 18, 2006 140.51 143.40 139.25 141.24 70,339 +1.54(+1.10%)
Aug 17, 2006 140.96 141.96 139.52 139.70 65,724 -0.54(-0.39%)
Aug 16, 2006 141.24 141.78 138.07 140.24 77,876 -0.99(-0.70%)
Aug 15, 2006 137.80 141.96 137.26 141.24 89,009 +4.61(+3.37%)
Aug 14, 2006 136.81 138.25 135.54 136.63 44,067 +1.27(+0.94%)
Aug 11, 2006 135.54 137.44 134.64 135.36 57,690 -0.18(-0.13%)
Aug 10, 2006 132.74 135.90 132.04 135.54 55,886 +2.89(+2.18%)
Aug 09, 2006 131.57 134.19 131.21 132.65 92,860 +1.81(+1.38%)
Aug 08, 2006 129.49 132.74 129.22 130.84 51,050 +1.72(+1.33%)
Aug 07, 2006 128.58 130.57 126.51 129.13 92,650 +0.81(+0.63%)
Aug 04, 2006 131.02 133.28 127.59 128.31 112,891 -2.80(-2.14%)
Aug 03, 2006 124.07 132.83 123.61 131.11 128,118 +7.14(+5.76%)
Aug 02, 2006 125.60 126.42 123.98 123.98 33,808 -0.90(-0.72%)
Aug 01, 2006 125.78 125.87 123.61 124.88 27,644 -0.54(-0.43%)
Jul 31, 2006 126.51 126.51 124.61 125.42 34,129 -0.63(-0.50%)
Jul 28, 2006 122.08 126.51 121.76 126.05 67,561 +6.14(+5.12%)
Jul 27, 2006 123.98 125.87 119.28 119.91 48,206 -3.16(-2.57%)
Jul 26, 2006 122.53 123.70 120.90 123.07 34,195 +0.63(+0.52%)
Jul 25, 2006 120.63 122.71 119.37 122.44 47,077 +1.81(+1.50%)
Jul 24, 2006 117.47 120.63 117.47 120.63 27,688 +3.98(+3.41%)
Jul 21, 2006 118.64 118.64 115.12 116.66 24,700 -1.99(-1.68%)
Jul 20, 2006 119.01 119.73 117.56 118.64 23,793 -0.27(-0.23%)
Jul 19, 2006 117.65 120.63 117.11 118.92 107,922 +1.27(+1.08%)
Jul 18, 2006 117.02 117.65 115.75 117.65 27,434 +2.53(+2.20%)
Jul 17, 2006 113.86 115.84 112.05 115.12 29,227 +0.99(+0.87%)
Jul 14, 2006 111.51 114.58 111.14 114.13 35,867 +0.63(+0.56%)
Jul 13, 2006 114.58 115.21 111.60 113.49 33,255 -1.54(-1.34%)
Jul 12, 2006 116.93 117.20 114.67 115.03 31,362 -1.63(-1.39%)
Jul 11, 2006 115.75 116.93 115.03 116.66 49,246 +0.90(+0.78%)
Jul 10, 2006 115.84 117.38 115.21 115.75 39,021 +0.09(+0.08%)
Jul 07, 2006 115.93 117.02 115.21 115.66 24,567 -0.99(-0.85%)
Jul 06, 2006 114.85 117.38 114.76 116.66 59,881 +2.89(+2.54%)
Jul 05, 2006 116.66 116.84 113.77 113.77 41,743 -2.80(-2.40%)
Jul 03, 2006 114.85 117.02 114.40 116.57 28,817 +1.72(+1.50%)
Jun 30, 2006 117.02 117.29 114.04 114.85 68,458 -0.81(-0.70%)
Jun 29, 2006 114.94 117.47 114.31 115.66 84,427 +1.08(+0.95%)
Jun 28, 2006 116.39 116.93 113.95 114.58 54,193 -1.36(-1.17%)
Jun 27, 2006 118.46 119.45 115.21 115.93 47,697 -2.17(-1.84%)
Jun 26, 2006 114.49 118.19 114.49 118.10 45,649 +3.61(+3.16%)
Jun 23, 2006 115.93 116.93 114.13 114.49 36,597 -1.36(-1.17%)
Jun 22, 2006 115.75 117.11 115.21 115.84 28,264 +0.18(+0.16%)
Jun 21, 2006 113.40 117.38 113.04 115.66 114,905 +2.17(+1.91%)
Jun 20, 2006 115.75 116.11 112.95 113.49 45,317 -2.44(-2.10%)
Jun 19, 2006 119.28 119.37 115.48 115.93 50,851 -2.17(-1.84%)
Jun 16, 2006 119.64 119.82 114.76 118.10 107,092 -1.45(-1.21%)
Jun 15, 2006 113.86 119.82 113.04 119.55 143,080 +6.23(+5.50%)
Jun 14, 2006 113.77 113.86 112.50 113.31 48,305 -0.27(-0.24%)
Jun 13, 2006 110.33 113.86 109.34 113.58 106,051 +3.80(+3.46%)
Jun 12, 2006 112.95 112.95 109.79 109.79 79,226 -2.26(-2.02%)
Jun 09, 2006 113.86 115.21 111.96 112.05 79,978 -1.81(-1.59%)
Jun 08, 2006 112.95 114.31 110.97 113.86 46,756 +1.45(+1.29%)
Jun 07, 2006 113.95 115.21 112.32 112.41 58,000 -0.63(-0.56%)
Jun 06, 2006 113.40 118.83 111.14 113.04 175,329 +3.70(+3.39%)
Jun 05, 2006 108.16 110.24 107.62 109.34 107,025 +1.63(+1.51%)
Jun 02, 2006 106.54 108.16 106.54 107.71 58,254 +1.54(+1.45%)
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.