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 )

26.92 -0.13 (-0.48%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 9, 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 30, 2014 547.35 569.02 544.80 568.50 243,517 +21.00(+3.84%)
Apr 29, 2014 554.40 559.95 546.75 547.50 246,581 -3.15(-0.57%)
Apr 28, 2014 562.65 567.90 545.55 550.65 121,826 -7.65(-1.37%)
Apr 25, 2014 566.85 568.20 558.00 558.30 160,262 -11.70(-2.05%)
Apr 24, 2014 570.00 579.90 560.55 570.00 175,347 +3.00(+0.53%)
Apr 23, 2014 579.75 582.00 563.44 567.00 175,992 -11.85(-2.05%)
Apr 22, 2014 572.70 583.95 570.60 578.85 106,420 +7.95(+1.39%)
Apr 21, 2014 585.45 592.50 567.30 570.90 161,483 -14.25(-2.44%)
Apr 17, 2014 587.25 585.15 585.15 585.15 99,020 -3.00(-0.51%)
Apr 16, 2014 602.40 606.60 584.40 588.15 131,334 -12.15(-2.02%)
Apr 15, 2014 596.10 606.45 588.15 600.30 134,708 +6.60(+1.11%)
Apr 14, 2014 573.15 597.30 568.95 593.70 167,155 +24.45(+4.30%)
Apr 11, 2014 573.45 576.83 562.65 569.25 104,542 -7.65(-1.33%)
Apr 10, 2014 575.85 592.95 572.70 576.90 150,766 +0.45(+0.08%)
Apr 09, 2014 560.40 579.45 558.75 576.45 197,157 +18.30(+3.28%)
Apr 08, 2014 572.10 573.00 556.35 558.15 233,568 -14.85(-2.59%)
Apr 07, 2014 585.30 586.95 570.90 573.00 130,299 -12.30(-2.10%)
Apr 04, 2014 597.15 601.20 585.00 585.30 86,450 -7.65(-1.29%)
Apr 03, 2014 596.40 599.70 592.35 592.95 82,359 -3.90(-0.65%)
Apr 02, 2014 600.00 600.00 591.08 596.85 53,341 -1.35(-0.23%)
Apr 01, 2014 591.30 599.55 588.23 598.20 122,367 +10.50(+1.79%)
Mar 31, 2014 586.35 593.85 579.90 587.70 125,006 +5.10(+0.88%)
Mar 28, 2014 577.65 584.55 572.55 582.60 86,740 +8.40(+1.46%)
Mar 27, 2014 568.20 577.20 566.55 574.20 132,604 +4.35(+0.76%)
Mar 26, 2014 579.30 583.20 563.70 569.85 167,031 -8.10(-1.40%)
Mar 25, 2014 583.50 587.85 576.45 577.95 50,317 -4.35(-0.75%)
Mar 24, 2014 591.75 593.55 576.45 582.30 122,053 -6.90(-1.17%)
Mar 21, 2014 606.15 606.90 584.25 589.20 201,194 -12.15(-2.02%)
Mar 20, 2014 604.80 606.90 597.74 601.35 126,847 -7.50(-1.23%)
Mar 19, 2014 612.30 629.10 600.00 608.85 246,504 -1.50(-0.25%)
Mar 18, 2014 603.45 616.20 591.00 610.35 126,947 +8.10(+1.34%)
Mar 17, 2014 602.85 619.35 597.45 602.25 202,450 -0.15(-0.02%)
Mar 14, 2014 590.40 621.15 586.05 602.40 315,711 +17.40(+2.97%)
Mar 13, 2014 594.30 594.75 578.40 585.00 200,347 -6.60(-1.12%)
Mar 12, 2014 575.70 593.40 572.40 591.60 227,457 +12.15(+2.10%)
Mar 11, 2014 595.20 597.60 575.85 579.45 320,427 -16.05(-2.70%)
Mar 10, 2014 597.75 609.45 593.33 595.50 297,137 -3.00(-0.50%)
Mar 07, 2014 604.05 606.00 591.00 598.50 260,619 -1.80(-0.30%)
Mar 06, 2014 579.90 607.65 578.55 600.30 324,861 +22.80(+3.95%)
Mar 05, 2014 570.00 584.10 561.00 577.50 300,317 +7.80(+1.37%)
Mar 04, 2014 554.40 572.85 554.25 569.70 198,623 +18.45(+3.35%)
Mar 03, 2014 555.00 564.60 549.00 551.25 236,171 -10.35(-1.84%)
Feb 28, 2014 587.85 587.85 559.65 561.60 327,435 -15.45(-2.68%)
Feb 27, 2014 549.00 579.00 518.55 577.05 648,661 +25.65(+4.65%)
Feb 26, 2014 597.15 609.00 540.00 551.40 850,967 -41.40(-6.98%)
Feb 25, 2014 592.65 598.95 584.26 592.80 292,110 +7.80(+1.33%)
Feb 24, 2014 558.30 592.20 556.65 585.00 367,938 +21.90(+3.89%)
Feb 21, 2014 548.70 589.05 526.50 563.10 780,971 +28.50(+5.33%)
Feb 20, 2014 547.80 547.95 503.10 534.60 722,704 -9.60(-1.76%)
Feb 19, 2014 554.40 556.35 529.95 544.20 278,480 -9.30(-1.68%)
Feb 18, 2014 564.00 568.05 546.45 553.50 218,140 -14.25(-2.51%)
Feb 14, 2014 570.60 567.75 567.75 567.75 156,733 -2.25(-0.39%)
Feb 13, 2014 583.05 587.55 568.95 570.00 189,243 -19.50(-3.31%)
Feb 12, 2014 575.10 604.20 558.75 589.50 520,655 +18.45(+3.23%)
Feb 11, 2014 627.00 632.10 568.65 571.05 593,109 -56.70(-9.03%)
Feb 10, 2014 646.05 648.00 626.40 627.75 122,709 -18.60(-2.88%)
Feb 07, 2014 621.30 655.50 621.30 646.35 354,754 +25.65(+4.13%)
Feb 06, 2014 650.40 655.95 558.75 620.70 894,236 -27.30(-4.21%)
Feb 05, 2014 645.15 650.55 636.60 648.00 83,029 +4.05(+0.63%)
Feb 04, 2014 643.35 652.20 636.90 643.95 100,880 +3.45(+0.54%)
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.