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 (%)
Jul 31, 2014 479.85 487.35 452.40 452.55 539,165 -67.35(-12.95%)
Jul 30, 2014 529.20 531.60 518.55 519.90 148,372 -7.65(-1.45%)
Jul 29, 2014 530.40 534.45 525.45 527.55 74,224 -3.45(-0.65%)
Jul 28, 2014 538.05 541.20 528.00 531.00 55,772 -6.75(-1.26%)
Jul 25, 2014 532.95 540.90 527.70 537.75 55,599 +1.35(+0.25%)
Jul 24, 2014 547.50 549.69 532.58 536.40 57,892 -8.85(-1.62%)
Jul 23, 2014 541.95 548.10 541.80 545.25 50,784 +4.05(+0.75%)
Jul 22, 2014 536.55 548.40 536.55 541.20 57,032 +8.10(+1.52%)
Jul 21, 2014 533.10 537.90 528.75 533.10 45,621 -2.10(-0.39%)
Jul 18, 2014 530.25 539.25 527.55 535.20 62,925 +7.20(+1.36%)
Jul 17, 2014 535.35 535.95 527.10 528.00 102,709 -8.10(-1.51%)
Jul 16, 2014 547.65 549.75 527.55 536.10 102,120 -12.00(-2.19%)
Jul 15, 2014 546.90 554.40 542.70 548.10 63,264 +3.00(+0.55%)
Jul 14, 2014 535.50 547.50 532.35 545.10 68,322 +11.25(+2.11%)
Jul 11, 2014 538.50 538.50 529.95 533.85 72,097 -5.25(-0.97%)
Jul 10, 2014 539.40 545.40 533.40 539.10 51,745 -7.80(-1.43%)
Jul 09, 2014 549.45 559.20 541.95 546.90 48,503 +0.90(+0.16%)
Jul 08, 2014 549.60 551.60 538.50 546.00 81,370 -7.05(-1.27%)
Jul 07, 2014 554.70 558.67 547.20 553.05 42,069 -3.90(-0.70%)
Jul 03, 2014 554.25 556.95 556.95 556.95 25,226 +4.95(+0.90%)
Jul 02, 2014 547.95 556.05 547.50 552.00 44,493 +4.50(+0.82%)
Jul 01, 2014 554.10 563.70 542.25 547.50 118,369 -9.00(-1.62%)
Jun 30, 2014 555.00 557.55 551.40 556.50 44,813 +2.40(+0.43%)
Jun 27, 2014 552.15 555.75 547.50 554.10 50,306 +1.95(+0.35%)
Jun 26, 2014 558.60 561.90 549.15 552.15 72,733 -6.30(-1.13%)
Jun 25, 2014 554.25 559.35 548.55 558.45 56,940 +2.70(+0.49%)
Jun 24, 2014 574.35 575.55 555.08 555.75 72,322 -20.25(-3.52%)
Jun 23, 2014 570.15 582.00 567.45 576.00 110,867 +9.30(+1.64%)
Jun 20, 2014 559.35 574.65 555.45 566.70 134,313 +9.15(+1.64%)
Jun 19, 2014 565.95 567.00 556.95 557.55 49,009 -7.50(-1.33%)
Jun 18, 2014 557.70 565.35 551.85 565.05 67,272 +7.65(+1.37%)
Jun 17, 2014 548.70 557.92 546.15 557.40 43,179 +7.20(+1.31%)
Jun 16, 2014 542.25 555.00 540.00 550.20 55,328 +6.60(+1.21%)
Jun 13, 2014 544.65 549.00 538.35 543.60 54,494 -0.15(-0.03%)
Jun 12, 2014 547.50 550.20 541.80 543.75 55,426 -4.35(-0.79%)
Jun 11, 2014 555.00 555.45 547.05 548.10 47,654 -9.60(-1.72%)
Jun 10, 2014 558.90 560.25 553.95 557.70 40,208 -1.95(-0.35%)
Jun 06, 2014 551.25 561.90 551.25 559.65 102,431 +9.00(+1.63%)
Jun 05, 2014 542.25 554.85 542.10 550.65 162,012 +8.40(+1.55%)
Jun 04, 2014 523.95 543.15 522.90 542.25 105,188 +16.80(+3.20%)
Jun 03, 2014 523.50 534.45 517.50 525.45 146,384 -0.60(-0.11%)
Jun 02, 2014 526.05 531.60 517.50 526.05 80,334 +0.00(+0.00%)
May 30, 2014 520.20 531.45 519.75 526.05 108,292 +4.35(+0.83%)
May 29, 2014 518.70 524.85 512.40 521.70 66,594 +2.55(+0.49%)
May 28, 2014 505.20 524.10 503.10 519.15 107,306 +13.05(+2.58%)
May 27, 2014 511.65 515.70 505.50 506.10 94,103 -3.15(-0.62%)
May 23, 2014 497.40 509.25 509.25 509.25 102,500 +9.75(+1.95%)
May 22, 2014 496.20 502.05 492.90 499.50 116,538 +1.95(+0.39%)
May 21, 2014 500.85 504.60 486.75 497.55 239,648 -3.60(-0.72%)
May 20, 2014 508.35 509.10 495.75 501.15 160,921 -10.80(-2.11%)
May 19, 2014 494.55 512.40 494.55 511.95 93,859 +15.45(+3.11%)
May 16, 2014 505.35 506.55 491.25 496.50 128,302 -8.85(-1.75%)
May 15, 2014 492.00 506.77 485.70 505.35 173,180 +9.75(+1.97%)
May 14, 2014 492.90 514.18 489.30 495.60 176,699 +0.00(+0.00%)
May 13, 2014 491.25 502.05 491.10 495.60 121,402 +3.45(+0.70%)
May 12, 2014 478.20 492.90 475.80 492.15 98,367 +14.40(+3.01%)
May 09, 2014 487.20 491.54 476.10 477.75 80,961 -10.50(-2.15%)
May 08, 2014 471.00 498.33 469.65 488.25 196,751 +12.60(+2.65%)
May 07, 2014 486.75 489.60 471.15 475.65 196,211 -6.45(-1.34%)
May 06, 2014 505.05 505.05 476.55 482.10 460,193 -23.85(-4.71%)
May 05, 2014 515.10 515.10 502.95 505.95 206,396 -12.30(-2.37%)
May 02, 2014 526.20 529.80 517.65 518.25 173,478 -7.95(-1.51%)
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.