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 )

25.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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, 2009 102.47 103.64 100.12 100.48 41,346 -1.81(-1.77%)
Apr 29, 2009 99.22 102.74 97.77 102.29 37,473 +4.07(+4.14%)
Apr 28, 2009 99.04 100.30 98.04 98.22 18,905 -1.90(-1.89%)
Apr 27, 2009 97.14 101.48 97.14 100.12 31,349 +1.72(+1.74%)
Apr 24, 2009 99.40 100.57 96.60 98.40 49,328 -0.45(-0.46%)
Apr 23, 2009 97.86 100.12 96.05 98.86 56,894 +1.27(+1.30%)
Apr 22, 2009 95.06 100.48 95.06 97.59 39,468 -1.81(-1.82%)
Apr 21, 2009 99.76 102.56 96.60 99.40 86,050 -1.54(-1.52%)
Apr 20, 2009 101.57 104.19 99.58 100.93 32,470 -2.80(-2.70%)
Apr 17, 2009 105.81 106.27 102.83 103.73 31,978 -1.72(-1.63%)
Apr 16, 2009 103.83 106.63 101.11 105.45 61,779 +2.98(+2.91%)
Apr 15, 2009 100.84 103.19 99.22 102.47 32,112 +1.36(+1.34%)
Apr 14, 2009 103.92 103.92 100.03 101.11 51,269 -3.16(-3.03%)
Apr 13, 2009 104.64 105.81 101.30 104.28 40,460 +1.08(+1.05%)
Apr 09, 2009 104.73 106.36 101.43 103.19 44,229 +0.27(+0.26%)
Apr 08, 2009 105.72 106.81 101.57 102.92 39,113 -2.80(-2.65%)
Apr 07, 2009 105.54 108.07 104.73 105.72 55,959 -0.72(-0.68%)
Apr 06, 2009 106.17 107.35 104.91 106.45 39,929 -0.54(-0.51%)
Apr 03, 2009 104.01 106.99 103.10 106.99 57,382 +2.35(+2.24%)
Apr 02, 2009 106.81 107.08 103.66 104.64 60,706 +0.36(+0.35%)
Apr 01, 2009 102.11 105.45 101.93 104.28 84,123 +0.99(+0.96%)
Mar 31, 2009 104.01 105.90 102.74 103.28 47,934 +0.54(+0.53%)
Mar 30, 2009 103.01 105.45 100.66 102.74 55,975 -5.87(-5.41%)
Mar 26, 2009 107.35 108.61 104.91 108.61 66,806 +2.98(+2.82%)
Mar 25, 2009 100.39 106.36 99.40 105.63 117,056 +3.25(+3.18%)
Mar 24, 2009 105.45 107.53 102.29 102.38 79,725 -4.34(-4.06%)
Mar 23, 2009 103.92 106.72 103.92 106.72 73,906 +4.61(+4.51%)
Mar 20, 2009 99.94 104.37 99.94 102.11 100,426 +3.16(+3.20%)
Mar 19, 2009 99.40 102.47 98.40 98.95 127,963 -0.18(-0.18%)
Mar 18, 2009 92.17 99.31 91.17 99.13 126,219 +7.86(+8.61%)
Mar 17, 2009 89.64 91.27 89.01 91.27 58,611 +1.27(+1.41%)
Mar 16, 2009 84.94 93.61 84.76 90.00 98,524 +5.78(+6.87%)
Mar 13, 2009 83.58 85.03 81.60 84.22 0 +0.72(+0.87%)
Mar 12, 2009 77.89 83.58 75.00 83.49 97,577 +5.06(+6.45%)
Mar 11, 2009 75.81 79.43 74.66 78.43 46,178 +2.98(+3.95%)
Mar 10, 2009 80.51 81.60 75.09 75.45 84,031 -4.34(-5.44%)
Mar 09, 2009 80.33 80.78 79.25 79.79 35,184 -0.99(-1.23%)
Mar 06, 2009 80.69 81.69 79.34 80.78 0 +0.36(+0.45%)
Mar 05, 2009 78.16 80.60 78.16 80.42 35,931 +0.90(+1.14%)
Mar 04, 2009 79.52 80.38 78.98 79.52 83,279 +0.18(+0.23%)
Mar 02, 2009 82.23 82.41 79.16 79.34 68,596 -3.16(-3.83%)
Feb 27, 2009 81.23 83.13 80.78 82.50 0 +0.00(+0.00%)
Feb 26, 2009 82.50 82.68 81.69 82.50 92,561 +0.63(+0.77%)
Feb 25, 2009 81.78 82.95 80.60 81.87 56,805 -0.09(-0.11%)
Feb 24, 2009 82.77 82.77 81.60 81.96 82,192 +0.18(+0.22%)
Feb 23, 2009 82.59 82.86 81.78 81.78 46,073 -0.09(-0.11%)
Feb 20, 2009 80.87 82.41 80.33 81.87 47,546 +0.09(+0.11%)
Feb 19, 2009 82.95 83.31 81.51 81.78 31,329 -0.18(-0.22%)
Feb 18, 2009 78.98 82.41 77.98 81.96 63,660 +3.43(+4.37%)
Feb 17, 2009 75.36 81.51 75.36 78.52 29,616 -3.34(-4.08%)
Feb 13, 2009 83.40 83.49 81.87 81.87 52,550 -1.63(-1.95%)
Feb 12, 2009 82.23 83.49 81.14 83.49 46,363 +0.81(+0.98%)
Feb 11, 2009 82.14 83.86 81.69 82.68 36,604 +0.72(+0.88%)
Feb 10, 2009 85.03 86.20 81.60 81.96 57,003 -3.25(-3.82%)
Feb 09, 2009 84.49 85.75 84.22 85.21 38,844 +0.18(+0.21%)
Feb 06, 2009 82.50 85.03 82.50 85.03 48,691 +2.35(+2.84%)
Feb 05, 2009 82.95 83.22 82.14 82.68 60,162 -0.36(-0.44%)
Feb 04, 2009 83.13 83.95 81.87 83.04 47,499 -0.45(-0.54%)
Feb 03, 2009 80.42 83.58 79.97 83.49 94,867 +3.07(+3.82%)
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.