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 29, 2011 189.30 195.00 187.95 193.35 43,552 +1.95(+1.02%)
Jul 28, 2011 194.55 195.15 190.35 191.40 47,194 -2.85(-1.47%)
Jul 27, 2011 195.60 196.65 193.65 194.25 41,746 -1.65(-0.84%)
Jul 26, 2011 198.45 200.40 195.15 195.90 56,056 -1.80(-0.91%)
Jul 25, 2011 202.05 202.50 197.70 197.70 32,704 -6.60(-3.23%)
Jul 22, 2011 203.25 205.20 203.25 204.30 90,115 +2.40(+1.19%)
Jul 21, 2011 197.25 202.05 197.10 201.90 69,087 +6.90(+3.54%)
Jul 20, 2011 201.60 202.50 194.10 195.00 75,080 -5.55(-2.77%)
Jul 19, 2011 196.05 201.15 192.75 200.55 118,494 +5.10(+2.61%)
Jul 18, 2011 199.50 200.85 191.10 195.45 55,160 -5.55(-2.76%)
Jul 15, 2011 198.30 201.75 198.00 201.00 76,637 +3.30(+1.67%)
Jul 14, 2011 195.15 198.00 194.40 197.70 60,765 +2.70(+1.38%)
Jul 13, 2011 193.20 197.10 192.75 195.00 39,699 +3.15(+1.64%)
Jul 12, 2011 187.50 192.90 187.50 191.85 42,994 +3.75(+1.99%)
Jul 11, 2011 189.60 190.94 186.45 188.10 46,503 -3.90(-2.03%)
Jul 08, 2011 194.25 196.05 189.45 192.00 36,114 -0.90(-0.47%)
Jul 07, 2011 194.25 195.15 192.00 192.90 39,389 +0.00(+0.00%)
Jul 06, 2011 189.45 193.20 189.15 192.90 22,618 +3.00(+1.58%)
Jul 05, 2011 194.10 194.25 189.00 189.90 58,397 -4.50(-2.31%)
Jul 01, 2011 191.85 194.85 191.25 194.40 36,796 +3.00(+1.57%)
Jun 30, 2011 190.20 192.45 189.45 191.40 33,991 +1.20(+0.63%)
Jun 29, 2011 184.65 190.50 183.90 190.20 54,835 +6.45(+3.51%)
Jun 28, 2011 180.90 183.75 180.45 183.75 24,825 +3.15(+1.74%)
Jun 27, 2011 179.70 181.05 178.84 180.60 34,016 +1.20(+0.67%)
Jun 24, 2011 182.10 182.40 178.95 179.40 57,422 -2.55(-1.40%)
Jun 23, 2011 184.50 184.65 180.75 181.95 57,710 -4.65(-2.49%)
Jun 22, 2011 187.05 189.15 186.60 186.60 33,014 -1.50(-0.80%)
Jun 21, 2011 187.80 191.25 187.80 188.10 77,585 +1.35(+0.72%)
Jun 20, 2011 185.10 188.25 184.95 186.75 48,199 +7.35(+4.10%)
Jun 17, 2011 180.60 182.40 178.95 179.40 57,004 +0.75(+0.42%)
Jun 16, 2011 180.75 184.05 177.75 178.65 52,240 -2.25(-1.24%)
Jun 15, 2011 182.55 183.45 179.70 180.90 27,603 -3.45(-1.87%)
Jun 14, 2011 183.90 185.85 183.15 184.35 37,786 +1.65(+0.90%)
Jun 13, 2011 180.15 185.10 180.15 182.70 34,687 +2.85(+1.58%)
Jun 10, 2011 182.40 184.35 179.55 179.85 83,645 -3.90(-2.12%)
Jun 09, 2011 185.70 186.45 183.60 183.75 45,055 -1.65(-0.89%)
Jun 08, 2011 183.90 185.70 182.70 185.40 46,170 +0.60(+0.32%)
Jun 07, 2011 185.55 186.00 183.90 184.80 60,554 +0.30(+0.16%)
Jun 06, 2011 187.50 189.75 184.50 184.50 88,896 -3.00(-1.60%)
Jun 03, 2011 176.25 190.35 176.25 187.50 172,422 +11.85(+6.75%)
May 24, 2011 175.65 175.80 174.15 175.65 47,140 +0.15(+0.09%)
May 23, 2011 178.20 178.20 175.50 175.50 19,535 -4.50(-2.50%)
May 20, 2011 175.95 180.60 173.10 180.00 75,291 +3.00(+1.69%)
May 19, 2011 177.00 177.45 175.35 177.00 21,360 +1.05(+0.60%)
May 18, 2011 176.40 176.40 173.55 175.95 47,424 +0.30(+0.17%)
May 17, 2011 176.85 177.90 175.50 175.65 35,637 -2.25(-1.26%)
May 16, 2011 178.80 181.05 177.75 177.90 31,162 -2.10(-1.17%)
May 13, 2011 180.75 180.90 178.80 180.00 31,885 -1.05(-0.58%)
May 12, 2011 177.15 181.05 175.35 181.05 38,234 +3.45(+1.94%)
May 11, 2011 180.75 181.95 177.60 177.60 48,749 -3.90(-2.15%)
May 10, 2011 178.35 181.50 177.60 181.50 32,695 +4.05(+2.28%)
May 09, 2011 174.15 177.90 172.95 177.45 49,863 +3.15(+1.81%)
May 06, 2011 177.00 178.08 174.30 174.30 60,174 -1.20(-0.68%)
May 05, 2011 174.75 178.35 174.00 175.50 48,914 +0.90(+0.52%)
May 04, 2011 176.40 176.70 174.30 174.60 45,286 -1.35(-0.77%)
May 03, 2011 178.35 178.35 175.65 175.95 44,178 -3.15(-1.76%)
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.