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 )

25.87 -0.04 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 26, 2010 163.50 164.85 161.40 162.15 36,088 -1.80(-1.10%)
Feb 25, 2010 160.95 164.25 160.50 163.95 22,794 +1.50(+0.92%)
Feb 24, 2010 160.65 163.65 160.20 162.45 29,011 +2.25(+1.40%)
Feb 23, 2010 161.25 161.55 159.15 160.20 39,900 -1.35(-0.84%)
Feb 22, 2010 162.00 163.95 161.10 161.55 59,885 -0.75(-0.46%)
Feb 19, 2010 159.60 162.60 159.60 162.30 35,529 +2.70(+1.69%)
Feb 18, 2010 156.15 159.90 156.00 159.60 23,561 +3.45(+2.21%)
Feb 17, 2010 154.65 156.45 153.60 156.15 46,243 +2.55(+1.66%)
Feb 16, 2010 155.25 156.15 152.55 153.60 91,457 -0.90(-0.58%)
Feb 12, 2010 149.25 154.50 154.50 154.50 79,126 +4.50(+3.00%)
Feb 11, 2010 142.50 150.45 141.30 150.00 46,668 +6.90(+4.82%)
Feb 10, 2010 141.15 143.25 139.95 143.10 26,642 +1.50(+1.06%)
Feb 09, 2010 138.75 142.20 135.90 141.60 43,141 +4.05(+2.94%)
Feb 08, 2010 137.10 138.60 135.45 137.55 19,066 +1.05(+0.77%)
Feb 05, 2010 136.20 137.93 134.85 136.50 37,562 +0.15(+0.11%)
Feb 04, 2010 139.50 139.50 136.20 136.35 32,480 -4.05(-2.88%)
Feb 03, 2010 138.75 140.85 136.43 140.40 26,413 +0.90(+0.65%)
Feb 02, 2010 140.85 142.95 138.60 139.50 26,827 -1.20(-0.85%)
Feb 01, 2010 137.40 140.85 136.50 140.70 36,461 +3.30(+2.40%)
Jan 29, 2010 137.25 138.75 136.35 137.40 23,747 +0.15(+0.11%)
Jan 28, 2010 136.80 138.60 135.00 137.25 38,123 +0.30(+0.22%)
Jan 27, 2010 135.30 137.70 135.00 136.95 27,793 +0.90(+0.66%)
Jan 26, 2010 140.25 141.45 136.05 136.05 44,574 -4.80(-3.41%)
Jan 25, 2010 144.30 144.30 140.55 140.85 38,700 -2.85(-1.98%)
Jan 22, 2010 153.75 153.75 142.05 143.70 45,574 -9.75(-6.35%)
Jan 21, 2010 156.90 156.90 151.80 153.45 66,787 -2.85(-1.82%)
Jan 20, 2010 155.85 157.50 154.35 156.30 52,064 +0.30(+0.19%)
Jan 19, 2010 155.85 157.50 154.80 156.00 51,204 +0.60(+0.39%)
Jan 15, 2010 156.45 155.40 155.40 155.40 27,140 -0.75(-0.48%)
Jan 14, 2010 153.60 157.35 153.60 156.15 38,107 +1.35(+0.87%)
Jan 13, 2010 153.75 156.60 153.00 154.80 58,653 +1.35(+0.88%)
Jan 12, 2010 149.85 154.35 149.40 153.45 46,813 +2.55(+1.69%)
Jan 11, 2010 149.25 151.05 147.45 150.90 35,569 +1.80(+1.21%)
Jan 08, 2010 146.25 149.40 145.65 149.10 28,342 +2.70(+1.84%)
Jan 07, 2010 145.05 147.30 142.20 146.40 35,140 +1.65(+1.14%)
Jan 06, 2010 147.75 148.50 144.45 144.75 54,292 -3.15(-2.13%)
Jan 05, 2010 148.05 149.70 144.00 147.90 102,497 +0.00(+0.00%)
Jan 04, 2010 143.55 148.35 143.55 147.90 34,097 +4.35(+3.03%)
Dec 31, 2009 142.35 143.55 143.55 143.55 19,680 +0.75(+0.53%)
Dec 30, 2009 143.85 145.50 141.60 142.80 24,349 -1.80(-1.24%)
Dec 29, 2009 142.20 144.90 141.00 144.60 19,858 +2.25(+1.58%)
Dec 28, 2009 143.10 143.55 140.85 142.35 14,777 -1.35(-0.94%)
Dec 24, 2009 142.20 144.15 141.00 143.70 12,739 +1.35(+0.95%)
Dec 23, 2009 142.20 143.70 140.40 142.35 39,864 +0.15(+0.11%)
Dec 22, 2009 140.70 142.95 137.70 142.20 58,627 +1.95(+1.39%)
Dec 21, 2009 138.60 141.15 137.25 140.25 48,978 +1.65(+1.19%)
Dec 18, 2009 138.45 140.55 137.70 138.60 36,203 +1.35(+0.98%)
Dec 17, 2009 139.50 140.70 136.05 137.25 64,586 -3.60(-2.56%)
Dec 16, 2009 142.35 143.10 140.25 140.85 25,341 -0.75(-0.53%)
Dec 15, 2009 142.65 142.80 141.30 141.60 47,788 -1.50(-1.05%)
Dec 14, 2009 141.75 143.10 141.60 143.10 17,517 +2.25(+1.60%)
Dec 11, 2009 140.85 143.25 140.18 140.85 20,844 +0.15(+0.11%)
Dec 10, 2009 139.05 142.05 138.90 140.70 31,641 +1.50(+1.08%)
Dec 09, 2009 138.30 139.80 135.45 139.20 44,163 +1.35(+0.98%)
Dec 08, 2009 141.30 141.30 137.10 137.85 29,608 -4.35(-3.06%)
Dec 07, 2009 141.90 143.25 140.70 142.20 16,144 -0.60(-0.42%)
Dec 04, 2009 140.55 142.95 138.15 142.80 24,261 +4.05(+2.92%)
Dec 03, 2009 139.95 141.45 138.45 138.75 28,861 -0.75(-0.54%)
Dec 02, 2009 138.60 140.25 138.15 139.50 22,806 +2.10(+1.53%)
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.