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 )

25.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2009 170.70 172.50 167.85 169.80 70,438 +0.00(+0.00%)
Sep 29, 2009 170.25 172.20 168.30 169.80 86,119 +1.80(+1.07%)
Sep 28, 2009 166.95 169.35 165.90 168.00 32,985 +2.10(+1.27%)
Sep 25, 2009 164.70 166.65 162.75 165.90 46,030 +0.30(+0.18%)
Sep 24, 2009 164.40 166.05 161.55 165.60 52,403 -0.45(-0.27%)
Sep 23, 2009 167.55 168.15 165.30 166.05 49,680 -1.80(-1.07%)
Sep 22, 2009 165.30 167.85 164.85 167.85 57,017 +3.15(+1.91%)
Sep 21, 2009 168.00 168.00 163.80 164.70 27,612 -3.90(-2.31%)
Sep 18, 2009 165.00 169.50 162.00 168.60 102,741 +3.00(+1.81%)
Sep 17, 2009 162.75 165.60 160.05 165.60 70,840 +4.50(+2.79%)
Sep 16, 2009 160.50 163.05 158.25 161.10 44,713 +1.80(+1.13%)
Sep 15, 2009 156.60 161.25 153.30 159.30 46,417 +1.95(+1.24%)
Sep 14, 2009 158.10 158.40 153.60 157.35 37,684 -0.45(-0.29%)
Sep 11, 2009 154.65 159.15 152.10 157.80 56,015 +3.60(+2.33%)
Sep 10, 2009 153.00 155.10 149.85 154.20 35,474 +1.05(+0.69%)
Sep 09, 2009 152.40 155.55 151.50 153.15 53,988 +3.15(+2.10%)
Sep 08, 2009 148.95 152.10 148.05 150.00 45,227 +2.55(+1.73%)
Sep 04, 2009 146.25 149.25 145.35 147.45 30,028 +1.35(+0.92%)
Sep 03, 2009 145.65 146.10 141.45 146.10 48,660 +0.60(+0.41%)
Sep 02, 2009 151.05 151.05 144.15 145.50 99,535 -5.55(-3.67%)
Sep 01, 2009 152.10 158.85 150.00 151.05 121,500 -4.24(-2.73%)
Aug 31, 2009 149.10 156.75 147.75 155.29 259,468 +4.69(+3.12%)
Aug 28, 2009 148.50 150.75 145.35 150.60 83,767 +3.15(+2.14%)
Aug 27, 2009 143.10 147.60 141.90 147.45 67,999 +4.95(+3.47%)
Aug 26, 2009 146.70 146.70 140.25 142.50 65,975 -4.05(-2.76%)
Aug 25, 2009 141.90 147.45 138.90 146.55 59,285 +5.55(+3.94%)
Aug 24, 2009 144.75 147.15 140.55 141.00 50,349 -3.45(-2.39%)
Aug 21, 2009 142.65 145.05 141.90 144.45 58,240 +2.40(+1.69%)
Aug 20, 2009 141.30 142.95 139.65 142.05 48,245 +0.75(+0.53%)
Aug 19, 2009 140.10 141.75 139.50 141.30 40,364 -0.45(-0.32%)
Aug 18, 2009 135.76 141.97 134.25 141.75 68,729 +3.15(+2.27%)
Aug 17, 2009 138.00 140.85 133.80 138.60 159,224 -3.60(-2.53%)
Aug 14, 2009 140.10 142.50 136.50 142.20 92,439 +0.45(+0.32%)
Aug 13, 2009 137.25 144.90 136.65 141.75 920,043 +4.50(+3.28%)
Aug 12, 2009 145.20 145.20 135.75 137.25 107,253 -9.15(-6.25%)
Aug 11, 2009 151.80 151.80 144.60 146.40 79,234 -5.55(-3.65%)
Aug 10, 2009 134.85 160.65 132.75 151.95 148,636 +30.77(+25.40%)
Aug 07, 2009 118.37 121.63 117.92 121.17 118,645 +3.98(+3.39%)
Aug 06, 2009 116.66 118.01 114.40 117.20 91,712 +0.00(+0.00%)
Aug 05, 2009 121.17 121.99 105.72 117.20 200,949 -4.25(-3.50%)
Aug 04, 2009 125.96 128.68 117.47 121.45 110,485 -6.14(-4.82%)
Aug 03, 2009 129.13 130.48 127.23 127.59 45,892 -1.17(-0.91%)
Jul 31, 2009 128.40 131.21 128.40 128.76 40,487 -0.45(-0.35%)
Jul 30, 2009 128.85 131.57 128.31 129.22 48,251 +1.72(+1.35%)
Jul 29, 2009 126.42 128.76 125.42 127.50 59,231 +0.90(+0.71%)
Jul 28, 2009 122.44 127.23 122.44 126.60 66,963 +2.35(+1.89%)
Jul 27, 2009 121.36 124.97 121.08 124.25 47,060 +1.72(+1.40%)
Jul 24, 2009 121.90 123.25 121.54 122.53 39 -0.36(-0.29%)
Jul 23, 2009 122.17 124.16 120.63 122.89 45,817 +0.27(+0.22%)
Jul 22, 2009 118.55 123.34 118.55 122.62 49,618 +4.07(+3.43%)
Jul 21, 2009 119.01 119.01 116.84 118.55 29,533 +0.27(+0.23%)
Jul 20, 2009 118.92 119.28 115.21 118.28 36,695 +1.17(+1.00%)
Jul 17, 2009 119.73 120.18 115.21 117.11 52,445 -4.16(-3.43%)
Jul 16, 2009 117.56 121.63 117.56 121.27 76,053 +2.98(+2.52%)
Jul 15, 2009 116.57 118.46 116.38 118.28 35,706 +1.81(+1.55%)
Jul 14, 2009 116.75 117.11 114.85 116.48 21,851 -0.63(-0.54%)
Jul 13, 2009 115.12 117.20 115.12 117.11 43,124 +2.53(+2.21%)
Jul 10, 2009 110.87 116.02 110.69 114.58 44,208 +2.89(+2.59%)
Jul 09, 2009 114.76 114.94 111.42 111.69 103,395 -2.89(-2.52%)
Jul 08, 2009 115.66 115.93 111.42 114.58 61,957 -1.27(-1.09%)
Jul 07, 2009 118.28 118.83 115.48 115.84 29,945 -2.08(-1.76%)
Jul 06, 2009 115.57 118.28 115.21 117.92 28,999 +1.81(+1.56%)
Jul 02, 2009 116.75 118.37 116.11 116.11 36,849 -2.80(-2.36%)
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.