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 (%)
Aug 31, 2020 19.34 19.55 18.39 19.02 51,229 +0.27(+1.44%)
Aug 28, 2020 18.51 19.18 18.39 18.75 36,500 +0.30(+1.63%)
Aug 27, 2020 18.90 19.16 18.19 18.45 39,865 -0.46(-2.43%)
Aug 26, 2020 19.14 19.23 18.71 18.91 61,327 -0.27(-1.41%)
Aug 25, 2020 18.61 19.30 18.29 19.18 52,564 +0.80(+4.35%)
Aug 24, 2020 18.74 18.78 17.17 18.38 120,195 -0.20(-1.08%)
Aug 21, 2020 19.74 19.74 18.51 18.58 69,200 -1.32(-6.63%)
Aug 20, 2020 19.88 20.19 19.49 19.90 54,175 -0.21(-1.04%)
Aug 19, 2020 19.50 20.80 19.08 20.11 91,422 +0.51(+2.60%)
Aug 18, 2020 20.83 20.83 18.50 19.60 115,839 -1.25(-6.00%)
Aug 17, 2020 21.00 21.50 20.54 20.85 60,132 -0.15(-0.71%)
Aug 14, 2020 21.09 21.88 20.26 21.00 79,900 -0.15(-0.71%)
Aug 13, 2020 22.20 22.20 20.25 21.15 55,249 -1.20(-5.37%)
Aug 12, 2020 22.20 23.40 21.30 22.35 49,628 +0.60(+2.76%)
Aug 11, 2020 24.15 24.45 21.75 21.75 101,635 -2.85(-11.59%)
Aug 10, 2020 24.60 26.25 23.70 24.60 71,900 +0.60(+2.50%)
Aug 07, 2020 23.25 25.50 22.65 24.00 87,873 +1.35(+5.96%)
Aug 06, 2020 21.90 23.55 21.75 22.65 74,120 +1.05(+4.86%)
Aug 05, 2020 21.90 22.50 20.70 21.60 79,216 +0.00(+0.00%)
Aug 04, 2020 18.75 22.35 18.75 21.60 140,668 +2.25(+11.63%)
Aug 03, 2020 18.30 19.50 17.55 19.35 66,039 +1.50(+8.40%)
Jul 31, 2020 18.60 18.60 17.70 17.85 45,226 -0.60(-3.25%)
Jul 30, 2020 17.85 18.75 17.55 18.45 53,449 +0.60(+3.36%)
Jul 29, 2020 18.75 18.75 17.70 17.85 36,471 -0.75(-4.03%)
Jul 28, 2020 18.00 18.90 17.25 18.60 57,500 +0.45(+2.48%)
Jul 27, 2020 17.55 18.45 16.80 18.15 60,582 +0.15(+0.83%)
Jul 24, 2020 18.00 18.45 17.55 18.00 67,573 +0.00(+0.00%)
Jul 23, 2020 18.60 18.60 17.55 18.00 102,900 -0.90(-4.76%)
Jul 22, 2020 16.35 19.35 15.75 18.90 208,387 +3.00(+18.87%)
Jul 21, 2020 12.90 16.05 12.90 15.90 178,733 +2.40(+17.78%)
Jul 20, 2020 13.50 13.95 12.75 13.50 117,069 -0.30(-2.18%)
Jul 17, 2020 13.95 14.65 12.47 13.80 694,613 +4.09(+42.10%)
Jul 16, 2020 9.600 10.21 9.415 9.713 137,638 -0.02(-0.23%)
Jul 15, 2020 9.096 9.748 8.597 9.735 73,286 +0.88(+10.00%)
Jul 14, 2020 8.850 9.150 8.400 8.850 61,896 +0.07(+0.85%)
Jul 13, 2020 9.150 9.373 8.700 8.775 35,358 -0.36(-3.96%)
Jul 10, 2020 8.552 9.296 8.552 9.136 31,620 +0.50(+5.84%)
Jul 09, 2020 8.820 8.961 8.557 8.633 52,224 -0.19(-2.14%)
Jul 08, 2020 9.000 9.287 8.808 8.822 37,880 -0.23(-2.57%)
Jul 07, 2020 9.158 9.447 9.008 9.054 35,074 -0.37(-3.96%)
Jul 06, 2020 9.750 9.900 8.947 9.428 43,633 -0.15(-1.55%)
Jul 02, 2020 9.750 9.900 9.415 9.576 23,413 +0.16(+1.70%)
Jul 01, 2020 9.900 10.50 9.188 9.415 65,498 -0.54(-5.47%)
Jun 30, 2020 10.30 10.50 9.750 9.960 43,752 -0.15(-1.51%)
Jun 29, 2020 9.300 10.86 8.850 10.11 164,305 +0.80(+8.64%)
Jun 26, 2020 8.850 9.600 8.572 9.309 1,023,080 +0.55(+6.32%)
Jun 25, 2020 8.700 8.946 8.550 8.755 162,757 -0.20(-2.24%)
Jun 24, 2020 9.300 9.300 8.700 8.957 138,554 -0.19(-2.11%)
Jun 23, 2020 9.600 10.05 9.000 9.150 85,396 -0.30(-3.17%)
Jun 22, 2020 9.150 9.750 9.000 9.450 115,923 +0.26(+2.81%)
Jun 19, 2020 9.450 10.15 9.024 9.192 167,286 -0.41(-4.25%)
Jun 18, 2020 10.35 10.65 9.450 9.600 119,933 -0.71(-6.88%)
Jun 17, 2020 11.00 11.25 10.20 10.31 105,416 -0.64(-5.85%)
Jun 16, 2020 11.10 11.25 10.80 10.95 53,261 +0.23(+2.17%)
Jun 15, 2020 10.05 11.10 9.459 10.72 105,761 +0.16(+1.48%)
Jun 12, 2020 11.25 11.25 10.05 10.56 77,053 +0.21(+2.04%)
Jun 11, 2020 10.35 10.95 9.900 10.35 95,763 -1.05(-9.21%)
Jun 10, 2020 12.57 12.57 10.92 11.40 104,405 -0.75(-6.17%)
Jun 09, 2020 12.45 12.60 11.25 12.15 94,099 +0.15(+1.24%)
Jun 08, 2020 12.75 12.75 11.85 12.00 105,003 +0.14(+1.20%)
Jun 05, 2020 12.60 12.75 11.51 11.86 167,526 +0.16(+1.36%)
Jun 04, 2020 11.10 12.00 10.80 11.70 119,492 +0.97(+9.03%)
Jun 03, 2020 10.65 11.23 10.47 10.73 98,000 +0.10(+0.95%)
Jun 02, 2020 11.55 11.56 10.50 10.63 105,595 -0.62(-5.51%)
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.