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 29, 2005 65.51 65.78 63.61 65.78 12,306 +0.72(+1.11%)
Apr 28, 2005 66.33 66.33 64.79 65.06 12,549 -1.36(-2.04%)
Apr 27, 2005 66.87 67.32 64.79 66.42 19,200 -0.45(-0.68%)
Apr 26, 2005 67.59 68.86 66.87 66.87 10,280 -1.17(-1.73%)
Apr 25, 2005 66.42 68.13 66.14 68.04 20,008 +1.99(+3.01%)
Apr 22, 2005 68.22 68.22 64.97 66.05 14,165 -2.17(-3.18%)
Apr 21, 2005 67.05 68.49 65.87 68.22 8,764 +1.72(+2.58%)
Apr 20, 2005 68.13 68.58 66.42 66.51 16,943 -1.27(-1.87%)
Apr 19, 2005 69.58 70.03 67.77 67.77 105,830 -1.45(-2.09%)
Apr 18, 2005 71.39 72.29 69.13 69.22 40,404 -2.17(-3.04%)
Apr 15, 2005 72.02 72.38 71.39 71.39 14,818 -0.54(-0.75%)
Apr 14, 2005 72.29 72.92 71.84 71.93 11,631 -0.45(-0.62%)
Apr 13, 2005 74.64 75.00 72.20 72.38 7,779 -2.26(-3.03%)
Apr 12, 2005 72.29 74.91 71.84 74.64 10,789 +2.08(+2.86%)
Apr 11, 2005 73.46 73.46 71.75 72.56 32,812 -0.81(-1.11%)
Apr 08, 2005 74.10 74.28 73.37 73.37 21,115 -0.72(-0.98%)
Apr 07, 2005 73.37 74.28 73.19 74.10 7,082 +0.36(+0.49%)
Apr 06, 2005 71.30 73.83 71.30 73.73 10,280 +2.17(+3.03%)
Apr 05, 2005 71.20 72.20 70.57 71.57 9,373 +0.18(+0.25%)
Apr 04, 2005 71.75 72.20 70.48 71.39 12,615 +0.00(+0.00%)
Apr 01, 2005 73.19 73.73 71.20 71.39 28,374 -1.54(-2.11%)
Mar 31, 2005 74.55 74.55 72.20 72.92 15,338 -1.63(-2.18%)
Mar 30, 2005 71.39 74.55 71.39 74.55 19,078 +3.61(+5.10%)
Mar 29, 2005 73.28 74.01 70.21 70.93 32,735 -2.71(-3.68%)
Mar 28, 2005 73.19 73.83 72.92 73.64 11,985 +0.27(+0.37%)
Mar 24, 2005 74.10 74.73 73.19 73.37 14,939 -0.27(-0.37%)
Mar 23, 2005 74.55 74.55 73.01 73.64 23,217 -0.90(-1.21%)
Mar 22, 2005 71.84 75.45 71.57 74.55 28,098 +2.62(+3.64%)
Mar 21, 2005 74.55 74.55 71.30 71.93 12,859 -2.71(-3.63%)
Mar 18, 2005 75.90 75.90 73.55 74.64 24,413 -0.36(-0.48%)
Mar 17, 2005 73.64 75.00 73.64 75.00 18,016 +1.36(+1.84%)
Mar 16, 2005 72.29 73.83 72.29 73.64 9,473 +0.81(+1.12%)
Mar 15, 2005 73.55 74.19 72.47 72.83 47,586 -0.45(-0.62%)
Mar 14, 2005 71.39 73.55 71.39 73.28 14,796 +1.99(+2.79%)
Mar 11, 2005 72.65 72.65 70.75 71.30 9,816 -1.36(-1.87%)
Mar 10, 2005 70.93 72.65 70.93 72.65 29,238 +2.44(+3.47%)
Mar 09, 2005 69.76 70.75 69.22 70.21 35,756 -0.09(-0.13%)
Mar 08, 2005 72.47 72.74 68.95 70.30 68,237 -2.71(-3.71%)
Mar 07, 2005 74.91 75.90 72.38 73.01 27,887 -1.90(-2.53%)
Mar 04, 2005 75.00 75.63 74.37 74.91 9,882 +0.36(+0.48%)
Mar 03, 2005 73.83 74.73 73.10 74.55 26,991 +0.81(+1.10%)
Mar 02, 2005 73.73 74.28 73.28 73.73 10,125 +0.00(+0.00%)
Mar 01, 2005 72.29 74.28 71.93 73.73 26,847 +1.36(+1.87%)
Feb 28, 2005 72.74 72.74 71.66 72.38 7,890 -0.36(-0.50%)
Feb 25, 2005 72.29 72.74 71.75 72.74 9,782 +0.45(+0.62%)
Feb 24, 2005 72.56 72.92 71.48 72.29 24,058 -0.18(-0.25%)
Feb 23, 2005 72.74 73.10 72.11 72.47 18,614 -0.09(-0.12%)
Feb 22, 2005 72.29 73.19 71.84 72.56 65,713 -0.09(-0.12%)
Feb 18, 2005 73.19 73.55 72.29 72.65 13,080 -0.09(-0.12%)
Feb 17, 2005 73.19 73.73 72.29 72.74 23,328 -0.45(-0.62%)
Feb 16, 2005 73.01 73.73 72.29 73.19 14,475 -0.18(-0.25%)
Feb 15, 2005 72.74 73.73 72.20 73.37 14,663 +0.09(+0.12%)
Feb 14, 2005 74.55 74.55 73.01 73.28 25,497 -1.36(-1.82%)
Feb 11, 2005 72.74 74.73 72.29 74.64 26,039 +0.27(+0.36%)
Feb 10, 2005 75.63 75.90 74.01 74.37 16,312 -1.81(-2.37%)
Feb 09, 2005 76.36 77.17 75.90 76.17 32,668 -0.63(-0.82%)
Feb 08, 2005 76.72 77.62 76.49 76.81 24,424 +0.09(+0.12%)
Feb 07, 2005 77.89 78.43 75.90 76.72 19,543 -1.72(-2.19%)
Feb 04, 2005 76.27 78.43 76.27 78.43 8,244 +1.63(+2.12%)
Feb 03, 2005 77.80 78.34 76.36 76.81 17,153 -0.54(-0.70%)
Feb 02, 2005 78.16 78.70 76.81 77.35 14,287 -1.36(-1.72%)
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.