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 30, 2012 220.35 224.55 219.75 223.65 37,133 +3.30(+1.50%)
Apr 27, 2012 221.25 221.85 219.00 220.35 94,866 -0.90(-0.41%)
Apr 26, 2012 222.45 224.70 220.95 221.25 53,535 -1.80(-0.81%)
Apr 25, 2012 222.75 224.40 222.00 223.05 36,157 +2.40(+1.09%)
Apr 24, 2012 220.20 222.00 218.70 220.65 28,545 +0.00(+0.00%)
Apr 23, 2012 217.95 221.10 216.45 220.65 72,242 -0.60(-0.27%)
Apr 20, 2012 223.35 224.25 220.50 221.25 47,183 -0.15(-0.07%)
Apr 19, 2012 221.25 224.85 219.75 221.40 69,915 +0.00(+0.00%)
Apr 18, 2012 224.10 224.10 221.25 221.40 37,443 -3.30(-1.47%)
Apr 17, 2012 224.10 226.35 223.65 224.70 55,003 +1.50(+0.67%)
Apr 16, 2012 223.20 225.00 221.25 223.20 38,779 +1.20(+0.54%)
Apr 13, 2012 224.10 225.00 222.00 222.00 74,154 -3.00(-1.33%)
Apr 12, 2012 225.00 225.75 224.25 225.00 47,221 +0.75(+0.33%)
Apr 11, 2012 222.30 226.80 221.03 224.25 71,490 +4.35(+1.98%)
Apr 10, 2012 224.25 224.86 219.30 219.90 71,062 -4.05(-1.81%)
Apr 09, 2012 224.40 225.75 222.60 223.95 104,452 -3.30(-1.45%)
Apr 05, 2012 229.05 229.05 226.20 227.25 72,200 -2.85(-1.24%)
Apr 04, 2012 232.65 233.55 229.95 230.10 63,896 -4.80(-2.04%)
Apr 03, 2012 236.70 237.30 234.45 234.90 60,566 -2.85(-1.20%)
Apr 02, 2012 233.55 238.50 233.55 237.75 51,401 +3.30(+1.41%)
Mar 30, 2012 235.35 235.95 232.20 234.45 63,489 +0.75(+0.32%)
Mar 29, 2012 235.35 235.64 231.75 233.70 54,970 -3.30(-1.39%)
Mar 28, 2012 236.40 237.45 234.15 237.00 74,066 +0.75(+0.32%)
Mar 27, 2012 240.75 242.25 236.25 236.25 135,629 -4.95(-2.05%)
Mar 26, 2012 240.90 243.68 239.70 241.20 61,060 +2.85(+1.20%)
Mar 23, 2012 236.85 238.50 235.35 238.35 32,837 +0.90(+0.38%)
Mar 22, 2012 241.05 241.05 236.10 237.45 80,209 -5.70(-2.34%)
Mar 21, 2012 240.15 243.75 240.00 243.15 104,914 +3.15(+1.31%)
Mar 20, 2012 240.15 240.90 238.50 240.00 51,638 -1.50(-0.62%)
Mar 19, 2012 239.25 242.70 238.20 241.50 67,028 +2.55(+1.07%)
Mar 16, 2012 243.30 243.30 237.30 238.95 172,969 -4.20(-1.73%)
Mar 15, 2012 244.80 245.70 239.25 243.15 73,271 -1.05(-0.43%)
Mar 14, 2012 252.15 252.75 242.70 244.20 89,282 -9.30(-3.67%)
Mar 13, 2012 248.40 253.50 245.40 253.50 64,929 +7.05(+2.86%)
Mar 12, 2012 248.85 249.75 245.28 246.45 35,370 -1.65(-0.67%)
Mar 09, 2012 245.40 249.15 244.35 248.10 47,550 +2.40(+0.98%)
Mar 08, 2012 242.25 245.70 241.05 245.70 42,953 +4.65(+1.93%)
Mar 07, 2012 239.55 241.50 238.80 241.05 61,944 +2.25(+0.94%)
Mar 06, 2012 239.85 240.75 237.00 238.80 84,800 -3.75(-1.55%)
Mar 05, 2012 242.40 244.35 240.75 242.55 74,715 -0.60(-0.25%)
Mar 02, 2012 244.20 244.35 240.90 243.15 85,767 -0.60(-0.25%)
Mar 01, 2012 242.55 244.80 240.00 243.75 92,434 +2.10(+0.87%)
Feb 29, 2012 241.80 244.57 241.05 241.65 122,259 -0.30(-0.12%)
Feb 28, 2012 243.15 244.95 238.95 241.95 140,396 -1.20(-0.49%)
Feb 27, 2012 231.75 243.30 229.50 243.15 133,745 +10.80(+4.65%)
Feb 24, 2012 234.60 236.25 231.60 232.35 103,738 -2.85(-1.21%)
Feb 23, 2012 236.25 237.00 232.50 235.20 116,513 -1.05(-0.44%)
Feb 22, 2012 236.55 236.85 234.75 236.25 45,449 -0.75(-0.32%)
Feb 21, 2012 235.50 238.05 234.82 237.00 48,247 +1.65(+0.70%)
Feb 17, 2012 235.05 235.65 232.80 235.35 133,219 +1.35(+0.58%)
Feb 16, 2012 231.00 234.90 229.80 234.00 93,718 +3.15(+1.36%)
Feb 15, 2012 232.35 234.00 229.80 230.85 57,963 -1.05(-0.45%)
Feb 14, 2012 233.10 235.80 229.95 231.90 56,480 -2.25(-0.96%)
Feb 13, 2012 227.70 234.30 226.80 234.15 115,668 +8.40(+3.72%)
Feb 10, 2012 227.40 228.82 225.75 225.75 55,699 -3.30(-1.44%)
Feb 09, 2012 228.90 232.50 228.60 229.05 76,296 +0.00(+0.00%)
Feb 08, 2012 227.40 229.05 225.60 229.05 54,221 +2.70(+1.19%)
Feb 07, 2012 224.10 227.25 224.10 226.35 55,779 +1.35(+0.60%)
Feb 06, 2012 227.40 228.15 224.70 225.00 31,843 -2.70(-1.19%)
Feb 03, 2012 225.75 228.00 224.10 227.70 66,502 +2.85(+1.27%)
Feb 02, 2012 223.05 225.45 222.90 224.85 102,940 +2.25(+1.01%)
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.