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 (%)
Sep 27, 2013 852.60 856.80 848.55 854.55 73,197 -0.45(-0.05%)
Sep 26, 2013 846.75 863.55 846.75 855.00 51,029 +8.55(+1.01%)
Sep 25, 2013 853.05 859.05 841.95 846.45 72,554 -7.95(-0.93%)
Sep 24, 2013 865.65 868.05 853.65 854.40 69,434 +2.25(+0.26%)
Sep 23, 2013 855.45 858.45 840.16 852.15 76,363 -6.00(-0.70%)
Sep 20, 2013 873.60 873.60 851.25 858.15 215,100 -12.75(-1.46%)
Sep 19, 2013 850.20 872.70 843.15 870.90 144,058 +22.50(+2.65%)
Sep 18, 2013 844.35 857.85 839.10 848.40 79,573 +3.30(+0.39%)
Sep 17, 2013 848.55 848.55 832.95 845.10 67,157 +1.50(+0.18%)
Sep 16, 2013 847.95 847.95 834.23 843.60 119,262 +14.25(+1.72%)
Sep 13, 2013 824.70 831.30 822.45 829.35 184,786 +4.35(+0.53%)
Sep 12, 2013 840.90 842.70 818.85 825.00 107,548 -12.45(-1.49%)
Sep 11, 2013 853.65 855.45 832.95 837.45 89,985 -16.95(-1.98%)
Sep 10, 2013 836.40 863.62 830.25 854.40 117,948 +31.95(+3.88%)
Sep 09, 2013 825.30 839.25 820.80 822.45 115,297 +5.10(+0.62%)
Sep 06, 2013 800.40 821.70 787.95 817.35 127,082 +20.55(+2.58%)
Sep 05, 2013 797.70 808.95 792.00 796.80 91,444 +1.80(+0.23%)
Sep 04, 2013 786.15 795.60 777.30 795.00 83,819 +10.20(+1.30%)
Sep 03, 2013 764.85 807.90 764.85 784.80 161,584 +28.20(+3.73%)
Aug 30, 2013 758.40 762.75 750.90 756.60 47,214 -0.45(-0.06%)
Aug 29, 2013 758.55 772.50 753.75 757.05 65,116 -1.65(-0.22%)
Aug 28, 2013 743.85 765.75 742.95 758.70 41,343 +11.70(+1.57%)
Aug 27, 2013 774.00 774.60 744.15 747.00 110,851 -33.90(-4.34%)
Aug 26, 2013 766.20 793.95 756.90 780.90 102,742 +16.35(+2.14%)
Aug 23, 2013 762.00 768.75 759.45 764.55 49,004 +4.65(+0.61%)
Aug 22, 2013 757.65 772.35 752.55 759.90 42,203 +3.00(+0.40%)
Aug 21, 2013 763.50 765.00 751.80 756.90 54,407 -7.50(-0.98%)
Aug 20, 2013 752.70 771.30 751.05 764.40 48,461 +11.55(+1.53%)
Aug 19, 2013 769.80 780.90 752.40 752.85 66,727 -18.45(-2.39%)
Aug 16, 2013 750.15 776.85 749.10 771.30 94,692 +17.85(+2.37%)
Aug 15, 2013 753.60 758.54 748.20 753.45 101,581 -10.65(-1.39%)
Aug 14, 2013 770.25 774.60 764.10 764.10 58,331 -6.15(-0.80%)
Aug 13, 2013 778.50 782.40 769.05 770.25 77,915 -6.00(-0.77%)
Aug 12, 2013 775.50 783.75 772.05 776.25 72,366 -2.25(-0.29%)
Aug 09, 2013 777.00 783.75 768.15 778.50 109,287 +1.50(+0.19%)
Aug 08, 2013 761.40 780.00 760.50 777.00 111,121 +19.35(+2.55%)
Aug 07, 2013 751.20 758.40 746.40 757.65 157,067 +4.05(+0.54%)
Aug 06, 2013 761.55 764.70 741.00 753.60 153,186 -2.85(-0.38%)
Aug 05, 2013 764.25 764.25 751.35 756.45 82,559 -8.85(-1.16%)
Aug 02, 2013 767.10 768.90 745.51 765.30 126,651 -1.35(-0.18%)
Aug 01, 2013 720.00 770.85 709.95 766.65 255,155 +52.35(+7.33%)
Jul 31, 2013 715.80 719.24 706.05 714.30 160,564 +1.05(+0.15%)
Jul 30, 2013 712.80 715.95 703.90 713.25 60,656 +6.15(+0.87%)
Jul 29, 2013 712.95 718.05 702.00 707.10 117,521 -5.70(-0.80%)
Jul 26, 2013 690.00 718.20 688.50 712.80 238,906 +21.75(+3.15%)
Jul 25, 2013 675.30 696.15 671.25 691.05 126,339 +17.55(+2.61%)
Jul 24, 2013 671.55 677.70 670.35 673.50 59,680 +3.30(+0.49%)
Jul 23, 2013 690.00 690.29 668.40 670.20 70,836 -15.15(-2.21%)
Jul 22, 2013 687.30 694.80 683.26 685.35 85,438 -1.65(-0.24%)
Jul 19, 2013 680.40 690.45 671.55 687.00 65,994 +4.50(+0.66%)
Jul 18, 2013 679.65 687.45 675.75 682.50 70,854 +3.00(+0.44%)
Jul 17, 2013 672.75 680.62 670.35 679.50 104,427 +5.55(+0.82%)
Jul 16, 2013 689.85 691.95 661.35 673.95 116,694 -14.55(-2.11%)
Jul 15, 2013 676.50 702.59 675.75 688.50 169,362 +10.80(+1.59%)
Jul 12, 2013 651.75 681.90 650.10 677.70 166,940 +28.50(+4.39%)
Jul 11, 2013 652.80 656.55 643.50 649.20 78,926 +4.50(+0.70%)
Jul 10, 2013 650.25 655.65 637.05 644.70 88,109 -4.20(-0.65%)
Jul 09, 2013 649.65 654.15 643.50 648.90 69,806 +5.85(+0.91%)
Jul 08, 2013 658.65 663.75 640.80 643.05 90,520 -13.05(-1.99%)
Jul 05, 2013 640.05 658.80 628.65 656.10 155,237 +20.70(+3.26%)
Jul 03, 2013 613.80 635.40 605.70 635.40 75,512 +18.15(+2.94%)
Jul 02, 2013 629.10 633.19 613.20 617.25 110,252 -12.30(-1.95%)
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.