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 (%)
Jan 30, 2015 87.75 93.75 86.70 91.80 615,141 +5.25(+6.07%)
Jan 29, 2015 98.85 99.00 86.40 86.55 1,011,612 -10.95(-11.23%)
Jan 28, 2015 101.10 102.00 95.55 97.50 563,506 -2.55(-2.55%)
Jan 27, 2015 102.30 105.00 99.15 100.05 434,667 -3.60(-3.47%)
Jan 26, 2015 116.40 117.75 103.05 103.65 2,895,031 +8.40(+8.82%)
Jan 23, 2015 102.60 111.60 84.90 95.25 1,390,920 -19.50(-16.99%)
Jan 22, 2015 116.10 116.40 113.10 114.75 474,815 -0.90(-0.78%)
Jan 21, 2015 114.60 124.95 113.85 115.65 417,283 +1.05(+0.92%)
Jan 20, 2015 124.50 124.50 112.42 114.60 613,453 -8.70(-7.06%)
Jan 16, 2015 116.70 136.49 110.85 123.30 1,156,671 +6.15(+5.25%)
Jan 15, 2015 105.90 132.60 105.60 117.15 1,536,346 +12.15(+11.57%)
Jan 14, 2015 121.80 121.95 97.65 105.00 1,806,363 -11.70(-10.03%)
Jan 13, 2015 159.60 161.40 110.70 116.70 1,870,899 -66.15(-36.18%)
Jan 12, 2015 192.75 193.35 180.00 182.85 202,733 -10.95(-5.65%)
Jan 09, 2015 198.30 198.60 192.30 193.80 333,180 -4.95(-2.49%)
Jan 08, 2015 202.50 202.50 193.95 198.75 192,676 -2.25(-1.12%)
Jan 07, 2015 206.70 210.45 195.00 201.00 217,086 -1.20(-0.59%)
Jan 06, 2015 207.60 211.50 189.45 202.20 612,697 -7.35(-3.51%)
Jan 05, 2015 222.30 223.05 207.45 209.55 302,233 -15.90(-7.05%)
Jan 02, 2015 227.10 231.00 216.90 225.45 170,690 -1.05(-0.46%)
Dec 31, 2014 220.95 226.50 226.50 226.50 184,706 +5.70(+2.58%)
Dec 30, 2014 216.60 224.10 216.60 220.80 164,278 -0.75(-0.34%)
Dec 29, 2014 214.80 226.80 212.70 221.55 261,861 +6.75(+3.14%)
Dec 26, 2014 223.20 226.95 212.10 214.80 382,537 -8.40(-3.76%)
Dec 24, 2014 222.75 223.20 223.20 223.20 237,580 -2.10(-0.93%)
Dec 23, 2014 237.60 238.50 192.15 225.30 2,580,275 -14.85(-6.18%)
Dec 22, 2014 296.25 298.50 225.60 240.15 1,587,941 -88.35(-26.89%)
Dec 19, 2014 322.80 331.20 320.55 328.50 265,226 +6.00(+1.86%)
Dec 18, 2014 320.25 323.70 298.65 322.50 344,730 +4.65(+1.46%)
Dec 17, 2014 315.90 319.65 313.20 317.85 144,968 +3.90(+1.24%)
Dec 16, 2014 319.65 326.85 310.35 313.95 194,681 -19.80(-5.93%)
Dec 15, 2014 336.15 338.85 325.80 333.75 164,032 +1.50(+0.45%)
Dec 12, 2014 342.00 347.55 328.35 332.25 229,583 -13.65(-3.95%)
Dec 11, 2014 337.05 349.73 333.75 345.90 157,995 +10.80(+3.22%)
Dec 10, 2014 340.05 341.85 332.70 335.10 176,599 -7.95(-2.32%)
Dec 09, 2014 322.20 343.35 322.20 343.05 158,091 +15.90(+4.86%)
Dec 08, 2014 319.65 328.95 315.30 327.15 191,552 +6.15(+1.92%)
Dec 05, 2014 325.80 329.70 318.30 321.00 118,673 -3.15(-0.97%)
Dec 04, 2014 326.40 332.25 319.65 324.15 71,882 -4.20(-1.28%)
Dec 03, 2014 326.25 336.30 326.25 328.35 87,524 +1.20(+0.37%)
Dec 02, 2014 332.40 337.68 325.20 327.15 95,279 -4.20(-1.27%)
Dec 01, 2014 341.10 344.10 327.75 331.35 110,998 -12.75(-3.71%)
Nov 28, 2014 354.90 354.90 338.70 344.10 60,252 -10.20(-2.88%)
Nov 26, 2014 351.75 354.30 354.30 354.30 108,360 +3.30(+0.94%)
Nov 25, 2014 354.60 357.90 346.80 351.00 336,831 -2.40(-0.68%)
Nov 24, 2014 352.05 358.65 343.95 353.40 135,019 +0.45(+0.13%)
Nov 21, 2014 353.70 368.40 351.45 352.95 239,481 +1.50(+0.43%)
Nov 20, 2014 315.00 356.25 315.00 351.45 346,852 +31.95(+10.00%)
Nov 19, 2014 315.00 320.40 313.69 319.50 291,062 +3.75(+1.19%)
Nov 18, 2014 316.05 322.05 314.70 315.75 196,156 -1.50(-0.47%)
Nov 17, 2014 308.85 320.85 308.25 317.25 219,108 +8.25(+2.67%)
Nov 14, 2014 317.10 328.05 308.10 309.00 396,681 -30.30(-8.93%)
Nov 13, 2014 345.45 346.80 333.15 339.30 122,812 -6.00(-1.74%)
Nov 12, 2014 340.50 348.90 334.95 345.30 173,051 -0.30(-0.09%)
Nov 11, 2014 331.50 358.95 330.60 345.60 348,872 +16.20(+4.92%)
Nov 10, 2014 316.95 329.55 309.75 329.40 233,642 +11.85(+3.73%)
Nov 07, 2014 315.60 322.80 309.30 317.55 167,721 -3.60(-1.12%)
Nov 06, 2014 318.15 321.60 307.05 321.15 153,187 -1.05(-0.33%)
Nov 05, 2014 330.30 335.25 319.65 322.20 158,024 -8.55(-2.59%)
Nov 04, 2014 338.85 340.35 329.70 330.75 153,083 -10.05(-2.95%)
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.