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, 2011 195.90 201.30 194.25 198.15 55,556 -0.60(-0.30%)
Sep 29, 2011 199.95 200.70 192.90 198.75 69,765 +3.45(+1.77%)
Sep 28, 2011 193.20 199.95 190.50 195.30 77,580 +3.90(+2.04%)
Sep 27, 2011 196.50 196.50 189.60 191.40 61,741 -0.75(-0.39%)
Sep 26, 2011 190.20 192.30 185.25 192.15 48,240 +3.45(+1.83%)
Sep 23, 2011 187.65 192.30 187.50 188.70 53,140 +0.60(+0.32%)
Sep 22, 2011 183.90 194.70 183.75 188.10 79,967 -1.05(-0.56%)
Sep 21, 2011 195.60 196.95 189.15 189.15 41,882 -7.20(-3.67%)
Sep 20, 2011 196.95 200.70 196.20 196.35 31,610 +0.15(+0.08%)
Sep 19, 2011 197.10 198.90 193.80 196.20 35,262 -4.65(-2.32%)
Sep 16, 2011 201.00 201.00 197.70 200.85 42,946 +0.00(+0.00%)
Sep 15, 2011 202.20 202.80 197.10 200.85 23,738 +0.15(+0.07%)
Sep 14, 2011 199.80 202.80 195.45 200.70 29,441 +2.10(+1.06%)
Sep 13, 2011 199.20 199.65 195.15 198.60 42,149 +1.35(+0.68%)
Sep 12, 2011 192.45 197.40 191.85 197.25 38,694 +2.25(+1.15%)
Sep 09, 2011 196.80 200.40 193.95 195.00 53,137 -3.45(-1.74%)
Sep 08, 2011 199.20 201.60 198.00 198.45 48,568 -2.10(-1.05%)
Sep 07, 2011 198.00 200.85 195.75 200.55 32,621 +4.65(+2.37%)
Sep 06, 2011 183.00 195.90 183.00 195.90 73,307 +7.95(+4.23%)
Sep 02, 2011 194.70 198.45 187.80 187.95 104,618 -11.25(-5.65%)
Sep 01, 2011 207.30 207.30 198.60 199.20 105,222 -7.80(-3.77%)
Aug 31, 2011 207.75 208.95 205.20 207.00 45,703 +0.75(+0.36%)
Aug 30, 2011 203.10 208.20 199.80 206.25 61,142 +2.25(+1.10%)
Aug 29, 2011 202.05 204.60 199.35 204.00 66,606 +4.50(+2.26%)
Aug 26, 2011 191.55 199.65 190.80 199.50 55,082 +7.05(+3.66%)
Aug 25, 2011 196.80 199.20 190.50 192.45 55,904 -2.70(-1.38%)
Aug 24, 2011 194.40 197.40 190.95 195.15 71,230 +0.45(+0.23%)
Aug 23, 2011 189.90 194.70 189.90 194.70 84,432 +5.70(+3.02%)
Aug 22, 2011 192.75 195.15 188.55 189.00 36,574 +0.45(+0.24%)
Aug 19, 2011 189.30 196.20 188.25 188.55 49,081 -3.75(-1.95%)
Aug 18, 2011 193.50 196.95 191.10 192.30 68,314 -6.45(-3.25%)
Aug 17, 2011 197.40 200.85 196.80 198.75 44,790 +2.10(+1.07%)
Aug 16, 2011 195.00 198.15 192.60 196.65 55,898 -1.20(-0.61%)
Aug 15, 2011 191.40 198.00 190.35 197.85 85,470 +8.40(+4.43%)
Aug 12, 2011 187.50 193.20 185.85 189.45 95,368 +2.55(+1.36%)
Aug 11, 2011 177.30 189.90 176.70 186.90 83,858 +11.25(+6.40%)
Aug 10, 2011 171.00 184.65 168.60 175.65 124,953 +0.15(+0.09%)
Aug 09, 2011 187.05 175.50 162.15 175.50 168,232 +6.90(+4.09%)
Aug 08, 2011 187.05 193.80 166.35 168.60 204,918 -23.25(-12.12%)
Aug 05, 2011 191.10 194.85 188.70 191.85 110,693 +2.85(+1.51%)
Aug 04, 2011 191.70 198.45 188.85 189.00 75,309 -2.55(-1.33%)
Aug 03, 2011 191.25 192.75 188.85 191.55 77,064 +0.75(+0.39%)
Aug 02, 2011 194.55 196.49 190.80 190.80 44,774 -4.35(-2.23%)
Aug 01, 2011 195.75 196.80 191.70 195.15 38,737 +1.80(+0.93%)
Jul 29, 2011 189.30 195.00 187.95 193.35 43,552 +1.95(+1.02%)
Jul 28, 2011 194.55 195.15 190.35 191.40 47,194 -2.85(-1.47%)
Jul 27, 2011 195.60 196.65 193.65 194.25 41,746 -1.65(-0.84%)
Jul 26, 2011 198.45 200.40 195.15 195.90 56,056 -1.80(-0.91%)
Jul 25, 2011 202.05 202.50 197.70 197.70 32,704 -6.60(-3.23%)
Jul 22, 2011 203.25 205.20 203.25 204.30 90,115 +2.40(+1.19%)
Jul 21, 2011 197.25 202.05 197.10 201.90 69,087 +6.90(+3.54%)
Jul 20, 2011 201.60 202.50 194.10 195.00 75,080 -5.55(-2.77%)
Jul 19, 2011 196.05 201.15 192.75 200.55 118,494 +5.10(+2.61%)
Jul 18, 2011 199.50 200.85 191.10 195.45 55,160 -5.55(-2.76%)
Jul 15, 2011 198.30 201.75 198.00 201.00 76,637 +3.30(+1.67%)
Jul 14, 2011 195.15 198.00 194.40 197.70 60,765 +2.70(+1.38%)
Jul 13, 2011 193.20 197.10 192.75 195.00 39,699 +3.15(+1.64%)
Jul 12, 2011 187.50 192.90 187.50 191.85 42,994 +3.75(+1.99%)
Jul 11, 2011 189.60 190.94 186.45 188.10 46,503 -3.90(-2.03%)
Jul 08, 2011 194.25 196.05 189.45 192.00 36,114 -0.90(-0.47%)
Jul 07, 2011 194.25 195.15 192.00 192.90 39,389 +0.00(+0.00%)
Jul 06, 2011 189.45 193.20 189.15 192.90 22,618 +3.00(+1.58%)
Jul 05, 2011 194.10 194.25 189.00 189.90 58,397 -4.50(-2.31%)
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.