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 (%)
Aug 31, 2004 79.97 81.87 78.61 81.87 26,891 +2.98(+3.78%)
Aug 30, 2004 78.80 79.52 78.16 78.89 19,809 -0.36(-0.46%)
Aug 27, 2004 78.16 79.79 77.89 79.25 18,038 +1.36(+1.74%)
Aug 26, 2004 78.89 78.89 77.26 77.89 50,419 -1.45(-1.82%)
Aug 25, 2004 79.07 79.61 77.71 79.34 23,317 +0.72(+0.92%)
Aug 24, 2004 78.80 78.80 77.71 78.61 35,214 +1.27(+1.64%)
Aug 23, 2004 78.16 78.43 76.81 77.35 25,265 -1.08(-1.38%)
Aug 20, 2004 76.45 78.43 76.36 78.43 29,204 +2.08(+2.72%)
Aug 19, 2004 76.72 76.72 75.99 76.36 43,027 +0.36(+0.48%)
Aug 18, 2004 74.73 75.99 74.10 75.99 82,767 +1.63(+2.19%)
Aug 17, 2004 74.37 74.64 73.10 74.37 55,731 +1.72(+2.36%)
Aug 16, 2004 71.02 72.65 70.93 72.65 26,482 +2.17(+3.08%)
Aug 13, 2004 71.84 72.29 70.12 70.48 20,141 -0.09(-0.13%)
Aug 12, 2004 71.48 72.02 69.76 70.57 42,695 -1.81(-2.50%)
Aug 11, 2004 71.39 72.38 70.03 72.38 46,159 +0.09(+0.12%)
Aug 10, 2004 69.76 72.29 69.58 72.29 150,318 +2.26(+3.23%)
Aug 09, 2004 70.48 70.84 68.67 70.03 56,849 -0.45(-0.64%)
Aug 06, 2004 77.26 77.80 70.48 70.48 101,116 -7.68(-9.83%)
Aug 05, 2004 79.52 80.24 77.98 78.16 38,069 -2.26(-2.81%)
Aug 04, 2004 79.52 80.87 79.52 80.42 37,239 +0.18(+0.23%)
Aug 03, 2004 80.69 80.69 79.61 80.24 35,203 -0.45(-0.56%)
Aug 02, 2004 79.52 80.87 79.52 80.69 56,207 +0.63(+0.79%)
Jul 30, 2004 80.15 80.78 79.70 80.06 45,207 -0.81(-1.01%)
Jul 29, 2004 81.14 81.23 79.97 80.87 49,357 +0.63(+0.79%)
Jul 28, 2004 80.42 81.33 79.52 80.24 63,810 -0.18(-0.22%)
Jul 27, 2004 79.07 81.51 79.07 80.42 175,152 +1.08(+1.37%)
Jul 26, 2004 80.87 80.96 78.52 79.34 180,043 -1.27(-1.57%)
Jul 23, 2004 81.42 81.78 79.61 80.60 583,235 -0.81(-1.00%)
Jul 22, 2004 80.87 81.51 76.45 81.42 152,863 +0.36(+0.45%)
Jul 21, 2004 86.66 86.75 80.96 81.05 136,772 -6.51(-7.43%)
Jul 20, 2004 92.62 92.62 87.47 87.56 76,315 -0.63(-0.72%)
Jul 19, 2004 86.20 89.64 86.20 88.19 33,919 +1.27(+1.46%)
Jul 16, 2004 87.20 90.36 85.30 86.93 54,691 -1.81(-2.04%)
Jul 15, 2004 95.87 97.32 88.28 88.73 52,046 -7.14(-7.45%)
Jul 14, 2004 97.23 100.30 95.06 95.87 63,810 -3.16(-3.19%)
Jul 13, 2004 104.73 104.82 94.43 99.04 70,206 -5.78(-5.52%)
Jul 12, 2004 103.46 105.99 102.11 104.82 17,341 +0.72(+0.69%)
Jul 09, 2004 103.64 106.54 102.11 104.10 22,852 -0.99(-0.95%)
Jul 08, 2004 108.43 109.34 105.09 105.09 12,173 -3.25(-3.00%)
Jul 07, 2004 105.72 109.25 105.72 108.34 14,718 +2.62(+2.48%)
Jul 06, 2004 107.26 108.16 104.55 105.72 20,085 -1.99(-1.85%)
Jul 02, 2004 107.71 109.25 106.08 107.71 11,121 +0.45(+0.42%)
Jul 01, 2004 108.89 110.24 107.17 107.26 14,630 -1.54(-1.41%)
Jun 30, 2004 109.79 111.14 108.16 108.80 22,631 -0.54(-0.50%)
Jun 29, 2004 108.07 111.60 107.98 109.34 20,716 +0.36(+0.33%)
Jun 28, 2004 111.42 111.51 108.52 108.98 13,578 -1.81(-1.63%)
Jun 25, 2004 108.43 110.87 107.89 110.78 44,731 +1.90(+1.74%)
Jun 24, 2004 110.24 111.42 107.26 108.89 18,591 -2.26(-2.03%)
Jun 23, 2004 107.98 111.51 107.35 111.14 15,758 +3.61(+3.36%)
Jun 22, 2004 108.61 108.61 104.91 107.53 41,167 -1.27(-1.16%)
Jun 21, 2004 108.43 109.52 107.08 108.80 27,600 +0.09(+0.08%)
Jun 18, 2004 110.24 110.69 107.26 108.70 44,189 +0.54(+0.50%)
Jun 17, 2004 107.80 110.15 106.63 108.16 34,041 -0.54(-0.50%)
Jun 16, 2004 107.53 109.34 106.45 108.70 16,090 +0.72(+0.67%)
Jun 15, 2004 106.63 110.24 106.63 107.98 27,987 +1.72(+1.62%)
Jun 14, 2004 107.98 108.89 106.08 106.27 20,030 -4.34(-3.92%)
Jun 10, 2004 109.07 111.14 107.98 110.60 18,647 +2.44(+2.25%)
Jun 09, 2004 112.50 112.50 106.17 108.16 20,141 -4.34(-3.86%)
Jun 08, 2004 111.60 113.77 109.88 112.50 15,017 +1.08(+0.97%)
Jun 07, 2004 112.50 112.50 110.69 111.42 15,050 -0.18(-0.16%)
Jun 04, 2004 112.95 112.95 109.97 111.60 9,749 +0.27(+0.24%)
Jun 03, 2004 113.58 113.67 111.14 111.33 14,729 -2.26(-1.99%)
Jun 02, 2004 112.95 113.86 111.78 113.58 30,256 +0.72(+0.64%)
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.