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, 2007 82.86 86.20 82.86 84.76 34,682 +3.70(+4.57%)
Aug 30, 2007 83.67 84.04 80.51 81.05 36,497 -3.25(-3.86%)
Aug 29, 2007 85.57 85.93 83.31 84.31 29,094 -0.99(-1.17%)
Aug 28, 2007 84.58 85.93 83.58 85.30 42,352 +0.36(+0.43%)
Aug 27, 2007 84.04 85.75 83.58 84.94 36,431 +0.36(+0.43%)
Aug 24, 2007 81.87 84.67 81.05 84.58 18,093 +2.89(+3.54%)
Aug 23, 2007 83.95 84.13 81.42 81.69 25,287 -1.72(-2.06%)
Aug 22, 2007 80.33 85.84 80.24 83.40 55,045 +3.61(+4.53%)
Aug 21, 2007 78.25 80.24 77.26 79.79 61,652 +1.08(+1.38%)
Aug 20, 2007 80.96 82.95 78.61 78.70 52,876 -1.72(-2.13%)
Aug 17, 2007 77.62 82.23 77.62 80.42 73,383 +2.80(+3.61%)
Aug 16, 2007 70.21 77.62 69.67 77.62 79,049 +6.96(+9.85%)
Aug 15, 2007 71.57 75.81 70.21 70.66 54,669 -0.81(-1.14%)
Aug 14, 2007 75.90 76.45 70.12 71.48 78,219 -3.80(-5.04%)
Aug 13, 2007 81.96 85.12 74.55 75.27 138,189 -6.05(-7.44%)
Aug 10, 2007 69.58 81.78 68.13 81.33 126,171 +11.30(+16.13%)
Aug 09, 2007 81.14 81.23 67.77 70.03 210,310 -11.93(-14.55%)
Aug 08, 2007 83.22 85.57 79.25 81.96 124,743 -0.63(-0.77%)
Aug 07, 2007 84.76 85.21 78.80 82.59 62,039 -2.17(-2.56%)
Aug 06, 2007 76.81 86.75 76.81 84.76 98,626 +1.81(+2.18%)
Aug 03, 2007 83.31 90.27 81.96 82.95 85,036 -7.32(-8.11%)
Aug 02, 2007 96.69 98.40 89.01 90.27 69,852 -6.33(-6.55%)
Aug 01, 2007 97.23 98.95 94.97 96.60 62,958 -1.36(-1.38%)
Jul 31, 2007 96.05 103.01 93.61 97.95 79,193 +1.90(+1.98%)
Jul 30, 2007 95.69 97.86 93.25 96.05 59,140 +0.18(+0.19%)
Jul 27, 2007 97.59 102.47 95.51 95.87 41,035 -2.26(-2.30%)
Jul 26, 2007 98.49 99.40 95.06 98.13 47,973 -2.62(-2.60%)
Jul 25, 2007 104.37 105.72 99.04 100.75 62,360 -4.16(-3.96%)
Jul 24, 2007 108.34 108.34 104.82 104.91 30,709 -4.16(-3.81%)
Jul 23, 2007 111.96 112.86 108.98 109.07 26,183 -3.80(-3.36%)
Jul 20, 2007 109.43 112.86 108.80 112.86 75,264 +3.07(+2.80%)
Jul 19, 2007 110.33 110.33 108.25 109.79 23,627 +0.27(+0.25%)
Jul 18, 2007 111.23 112.68 108.89 109.52 31,860 -2.80(-2.49%)
Jul 17, 2007 114.67 115.03 112.32 112.32 39,884 -2.26(-1.97%)
Jul 16, 2007 113.86 116.30 113.86 114.58 32,757 +0.09(+0.08%)
Jul 13, 2007 114.58 115.75 113.86 114.49 16,965 -0.36(-0.31%)
Jul 12, 2007 112.95 114.85 111.78 114.85 49,379 +2.80(+2.50%)
Jul 11, 2007 111.51 112.41 111.14 112.05 34,439 +0.00(+0.00%)
Jul 10, 2007 112.05 113.31 111.96 112.05 38,191 -1.17(-1.04%)
Jul 09, 2007 112.68 113.67 110.69 113.22 35,180 +0.54(+0.48%)
Jul 06, 2007 113.67 113.86 112.14 112.68 20,738 -0.99(-0.87%)
Jul 05, 2007 113.95 114.58 113.49 113.67 17,485 -0.90(-0.79%)
Jul 03, 2007 114.58 114.94 113.86 114.58 12,615 -0.36(-0.31%)
Jul 02, 2007 116.11 118.37 114.67 114.94 71,070 -5.51(-4.58%)
Jun 29, 2007 123.25 123.89 120.00 120.45 19,101 -2.44(-1.99%)
Jun 28, 2007 123.70 125.78 121.90 122.89 20,240 -0.72(-0.58%)
Jun 27, 2007 120.99 123.80 120.63 123.61 25,973 +2.62(+2.17%)
Jun 26, 2007 121.72 123.25 120.81 120.99 17,507 -0.54(-0.45%)
Jun 25, 2007 121.63 125.51 119.73 121.54 29,160 -0.09(-0.07%)
Jun 22, 2007 126.87 126.87 119.73 121.63 27,290 -0.90(-0.74%)
Jun 21, 2007 122.80 123.70 122.08 122.53 21,812 -0.45(-0.37%)
Jun 20, 2007 124.97 126.42 122.89 122.98 22,432 -2.08(-1.66%)
Jun 19, 2007 124.97 126.60 124.16 125.06 21,070 -0.81(-0.65%)
Jun 18, 2007 127.95 128.40 125.78 125.87 20,871 -2.17(-1.69%)
Jun 15, 2007 128.31 128.95 127.41 128.04 31,207 +1.54(+1.21%)
Jun 14, 2007 126.60 127.68 125.96 126.51 15,758 -0.27(-0.21%)
Jun 13, 2007 126.60 127.68 125.60 126.78 30,245 +0.72(+0.57%)
Jun 12, 2007 126.05 127.41 125.15 126.05 55,842 -0.63(-0.50%)
Jun 11, 2007 126.05 127.23 124.16 126.69 19,709 +0.45(+0.36%)
Jun 08, 2007 123.43 126.87 122.62 126.23 39,884 +2.35(+1.90%)
Jun 07, 2007 125.51 130.21 122.26 123.89 40,426 -1.63(-1.30%)
Jun 06, 2007 128.04 128.04 125.42 125.51 27,035 -3.52(-2.73%)
Jun 05, 2007 127.86 130.12 127.77 129.04 39,629 +0.45(+0.35%)
Jun 04, 2007 127.86 128.95 127.86 128.58 35,003 -0.18(-0.14%)
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.