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 )

24.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 (%)
Feb 27, 2015 132.00 139.20 121.05 122.10 775,820 -24.60(-16.77%)
Feb 26, 2015 135.90 157.50 134.10 146.70 831,821 +5.10(+3.60%)
Feb 25, 2015 147.15 150.00 138.75 141.60 330,547 -5.10(-3.48%)
Feb 24, 2015 155.25 158.25 145.80 146.70 491,490 -9.30(-5.96%)
Feb 23, 2015 145.20 164.55 129.45 156.00 1,492,833 +12.00(+8.33%)
Feb 20, 2015 150.15 151.80 143.40 144.00 342,880 -6.30(-4.19%)
Feb 19, 2015 145.05 152.40 143.10 150.30 337,169 +4.95(+3.41%)
Feb 18, 2015 141.75 155.25 141.75 145.35 362,707 +4.20(+2.98%)
Feb 17, 2015 136.80 144.60 135.30 141.15 287,030 +4.65(+3.41%)
Feb 13, 2015 135.75 136.50 136.50 136.50 307,060 +1.35(+1.00%)
Feb 12, 2015 127.20 137.70 126.30 135.15 402,707 +7.95(+6.25%)
Feb 11, 2015 123.45 129.60 120.90 127.20 355,462 +3.15(+2.54%)
Feb 10, 2015 120.00 125.10 117.92 124.05 554,482 +4.95(+4.16%)
Feb 09, 2015 127.20 136.35 115.05 119.10 899,521 -9.00(-7.03%)
Feb 06, 2015 113.70 132.60 110.55 128.10 873,439 +15.45(+13.72%)
Feb 05, 2015 102.90 118.35 101.40 112.65 847,051 +13.50(+13.62%)
Feb 04, 2015 102.45 105.00 98.25 99.15 358,239 -4.50(-4.34%)
Feb 03, 2015 97.35 106.50 95.25 103.65 492,718 +10.20(+10.91%)
Feb 02, 2015 91.80 99.75 91.80 93.45 479,461 +1.65(+1.80%)
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%)
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.