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 )

27.05 -0.10 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 29, 2011 176.40 180.00 173.70 179.55 49,850 +3.45(+1.96%)
Apr 28, 2011 174.60 176.25 173.55 176.10 23,177 +1.50(+0.86%)
Apr 27, 2011 170.85 174.60 170.40 174.60 42,906 +3.60(+2.11%)
Apr 26, 2011 170.55 171.15 169.80 171.00 20,177 +1.05(+0.62%)
Apr 25, 2011 169.95 170.25 168.75 169.95 18,063 +0.00(+0.00%)
Apr 21, 2011 169.95 170.10 168.00 169.95 38,735 +1.20(+0.71%)
Apr 20, 2011 162.75 168.90 162.60 168.75 84,374 +7.50(+4.65%)
Apr 19, 2011 160.35 165.60 159.75 161.25 31,183 +1.95(+1.22%)
Apr 18, 2011 159.00 160.50 157.50 159.30 29,155 -1.95(-1.21%)
Apr 15, 2011 159.45 161.55 158.40 161.25 18,473 +1.80(+1.13%)
Apr 14, 2011 158.85 160.05 158.70 159.45 13,178 -0.75(-0.47%)
Apr 13, 2011 160.95 160.95 159.45 160.20 30,046 -0.45(-0.28%)
Apr 12, 2011 161.10 162.90 159.75 160.65 24,117 -1.65(-1.02%)
Apr 11, 2011 164.85 165.30 160.80 162.30 36,379 -3.15(-1.90%)
Apr 08, 2011 169.50 169.95 165.15 165.45 94,509 -3.60(-2.13%)
Apr 07, 2011 167.85 169.50 166.35 169.05 61,811 +1.50(+0.90%)
Apr 06, 2011 166.65 167.85 165.90 167.55 34,292 +1.80(+1.09%)
Apr 05, 2011 165.15 166.95 164.70 165.75 36,880 +0.75(+0.45%)
Apr 04, 2011 165.75 165.75 164.40 165.00 33,672 -0.15(-0.09%)
Apr 01, 2011 165.90 165.90 164.25 165.15 34,341 -0.15(-0.09%)
Mar 31, 2011 164.70 165.45 162.90 165.30 43,295 +0.45(+0.27%)
Mar 30, 2011 164.85 164.85 164.85 164.85 102,574 +4.80(+3.00%)
Mar 29, 2011 155.25 160.20 154.50 160.05 76,494 +5.10(+3.29%)
Mar 28, 2011 157.05 157.65 154.50 154.95 44,043 -2.10(-1.34%)
Mar 25, 2011 158.85 159.30 156.90 157.05 31,709 -1.05(-0.66%)
Mar 24, 2011 159.00 160.05 157.35 158.10 20,108 -0.90(-0.57%)
Mar 23, 2011 158.85 159.00 156.75 159.00 35,506 -0.45(-0.28%)
Mar 22, 2011 161.10 161.10 159.30 159.45 10,182 -1.20(-0.75%)
Mar 21, 2011 160.50 160.80 160.05 160.65 17,405 +0.15(+0.09%)
Mar 18, 2011 158.25 160.50 156.90 160.50 32,488 +3.45(+2.20%)
Mar 17, 2011 159.15 159.30 156.45 157.05 25,042 -0.60(-0.38%)
Mar 16, 2011 156.75 159.75 155.40 157.65 44,915 +1.35(+0.86%)
Mar 15, 2011 155.85 157.80 155.25 156.30 20,796 -1.50(-0.95%)
Mar 14, 2011 158.40 159.90 156.90 157.80 26,808 -1.50(-0.94%)
Mar 11, 2011 156.45 160.20 156.45 159.30 30,846 +1.50(+0.95%)
Mar 10, 2011 160.50 160.80 157.80 157.80 33,491 -3.75(-2.32%)
Mar 09, 2011 161.10 162.45 160.05 161.55 58,307 +0.90(+0.56%)
Mar 08, 2011 159.60 162.00 158.25 160.65 38,618 +1.50(+0.94%)
Mar 07, 2011 157.65 162.45 155.70 159.15 59,591 +3.15(+2.02%)
Mar 04, 2011 157.35 157.95 153.45 156.00 42,469 -1.80(-1.14%)
Mar 03, 2011 156.30 158.40 155.55 157.80 23,099 +3.00(+1.94%)
Mar 02, 2011 155.10 156.75 153.90 154.80 28,870 -0.90(-0.58%)
Mar 01, 2011 158.55 158.70 154.80 155.70 44,513 -3.00(-1.89%)
Feb 28, 2011 162.90 162.90 158.25 158.70 41,125 -3.15(-1.95%)
Feb 25, 2011 160.80 162.60 159.45 161.85 35,072 +0.90(+0.56%)
Feb 24, 2011 159.90 164.40 159.15 160.95 101,804 +0.45(+0.28%)
Feb 23, 2011 164.10 164.10 159.75 160.50 70,037 -3.75(-2.28%)
Feb 22, 2011 163.80 166.05 163.20 164.25 34,019 -1.35(-0.82%)
Feb 18, 2011 164.10 165.90 163.95 165.60 40,557 +1.65(+1.01%)
Feb 17, 2011 161.40 163.95 160.50 163.95 45,639 +1.65(+1.02%)
Feb 16, 2011 161.25 162.90 160.65 162.30 37,755 +1.95(+1.22%)
Feb 15, 2011 161.25 161.70 159.45 160.35 14,306 -1.50(-0.93%)
Feb 14, 2011 160.80 162.75 160.80 161.85 7,538 +0.75(+0.47%)
Feb 11, 2011 158.70 161.10 158.25 161.10 17,383 +2.55(+1.61%)
Feb 10, 2011 159.75 160.35 158.25 158.55 31,504 -2.40(-1.49%)
Feb 09, 2011 162.60 163.05 160.65 160.95 16,327 -3.45(-2.10%)
Feb 08, 2011 158.85 164.40 157.50 164.40 50,814 +5.70(+3.59%)
Feb 07, 2011 155.40 158.85 154.80 158.70 23,178 +3.00(+1.93%)
Feb 04, 2011 154.80 155.70 152.85 155.70 24,020 +1.05(+0.68%)
Feb 03, 2011 152.85 154.65 150.90 154.65 29,329 +1.20(+0.78%)
Feb 02, 2011 153.15 154.80 152.25 153.45 35,053 -0.45(-0.29%)
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.