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, 2010 175.50 175.65 171.15 173.25 42,473 -2.70(-1.53%)
Apr 29, 2010 179.25 179.25 174.30 175.95 50,246 -3.00(-1.68%)
Apr 28, 2010 176.85 179.10 175.50 178.95 17,807 +2.55(+1.45%)
Apr 27, 2010 180.75 183.45 175.95 176.40 27,465 -5.10(-2.81%)
Apr 26, 2010 182.85 183.75 180.75 181.50 22,020 -1.95(-1.06%)
Apr 23, 2010 181.80 183.75 180.00 183.45 28,525 +1.20(+0.66%)
Apr 22, 2010 180.00 183.15 177.60 182.25 35,936 +1.05(+0.58%)
Apr 21, 2010 180.00 181.57 178.05 181.20 65,864 +1.20(+0.67%)
Apr 20, 2010 177.45 180.15 174.90 180.00 21,802 +2.55(+1.44%)
Apr 19, 2010 181.05 182.25 176.70 177.45 46,254 -4.50(-2.47%)
Apr 16, 2010 183.15 186.00 181.50 181.95 57,618 -2.25(-1.22%)
Apr 15, 2010 182.10 186.00 180.15 184.20 42,251 +1.05(+0.57%)
Apr 14, 2010 180.00 183.30 179.85 183.15 43,295 +3.15(+1.75%)
Apr 13, 2010 182.85 182.85 179.10 180.00 38,625 -3.00(-1.64%)
Apr 12, 2010 184.80 185.40 182.70 183.00 45,762 -1.50(-0.81%)
Apr 09, 2010 184.80 186.15 183.90 184.50 48,956 -0.30(-0.16%)
Apr 08, 2010 184.20 185.70 182.85 184.80 81,463 -0.30(-0.16%)
Apr 07, 2010 186.00 189.97 184.05 185.10 113,378 -1.65(-0.88%)
Apr 06, 2010 168.00 191.40 168.00 186.75 277,013 +18.90(+11.26%)
Apr 05, 2010 170.10 170.40 166.95 167.85 19,344 -1.50(-0.89%)
Apr 01, 2010 167.70 169.35 169.35 169.35 29,000 +3.00(+1.80%)
Mar 31, 2010 164.85 167.85 164.85 166.35 24,666 +0.75(+0.45%)
Mar 30, 2010 163.35 166.95 163.35 165.60 19,477 +2.25(+1.38%)
Mar 29, 2010 164.25 166.95 163.05 163.35 17,735 -0.90(-0.55%)
Mar 26, 2010 166.05 167.70 163.20 164.25 18,454 -1.05(-0.64%)
Mar 25, 2010 166.05 168.60 165.30 165.30 27,922 +0.30(+0.18%)
Mar 24, 2010 165.75 166.35 164.25 165.00 26,074 -0.75(-0.45%)
Mar 23, 2010 166.20 166.65 164.10 165.75 19,651 +0.00(+0.00%)
Mar 22, 2010 164.55 167.55 163.05 165.75 35,786 +0.15(+0.09%)
Mar 19, 2010 166.95 167.25 164.25 165.60 35,487 -0.45(-0.27%)
Mar 18, 2010 171.00 171.00 166.05 166.05 23,795 -4.35(-2.55%)
Mar 17, 2010 165.00 172.50 164.40 170.40 37,737 +5.85(+3.56%)
Mar 16, 2010 163.65 164.55 163.35 164.55 20,317 +0.75(+0.46%)
Mar 15, 2010 163.65 164.40 163.50 163.80 29,223 +0.15(+0.09%)
Mar 12, 2010 165.45 166.35 163.20 163.65 32,255 -0.75(-0.46%)
Mar 11, 2010 155.55 164.55 155.55 164.40 42,681 +8.10(+5.18%)
Mar 10, 2010 156.45 158.10 154.20 156.30 63,356 -0.30(-0.19%)
Mar 09, 2010 157.95 158.10 152.85 156.60 98,562 -1.35(-0.85%)
Mar 08, 2010 157.65 159.15 156.00 157.95 34,888 -0.75(-0.47%)
Mar 05, 2010 156.75 159.45 155.40 158.70 48,044 +1.80(+1.15%)
Mar 04, 2010 155.25 163.80 154.05 156.90 64,960 -6.30(-3.86%)
Mar 03, 2010 169.20 169.20 162.00 163.20 50,685 -5.40(-3.20%)
Mar 02, 2010 168.15 169.50 167.70 168.60 35,926 +1.05(+0.63%)
Mar 01, 2010 163.05 168.00 163.05 167.55 55,514 +5.40(+3.33%)
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%)
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.