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 -0.04 (-0.15%)
Official Closing 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 (%)
Sep 28, 2012 413.85 415.50 409.95 411.15 81,078 -5.25(-1.26%)
Sep 27, 2012 413.70 422.10 408.30 416.40 144,728 +4.80(+1.17%)
Sep 26, 2012 415.80 418.80 408.45 411.60 100,487 -2.85(-0.69%)
Sep 25, 2012 420.15 429.90 413.85 414.45 151,937 -4.05(-0.97%)
Sep 24, 2012 419.10 422.40 414.30 418.50 97,995 -3.00(-0.71%)
Sep 21, 2012 423.60 424.50 419.25 421.50 251,618 +3.45(+0.83%)
Sep 20, 2012 412.20 418.05 410.02 418.05 98,521 +4.80(+1.16%)
Sep 19, 2012 415.65 422.55 411.45 413.25 136,943 +2.70(+0.66%)
Sep 18, 2012 414.00 414.00 407.25 410.55 98,047 -3.30(-0.80%)
Sep 17, 2012 409.35 413.85 407.40 413.85 77,510 +4.35(+1.06%)
Sep 14, 2012 412.95 415.50 406.50 409.50 109,731 -1.95(-0.47%)
Sep 13, 2012 405.00 413.25 403.05 411.45 83,794 +6.75(+1.67%)
Sep 12, 2012 403.95 407.40 399.90 404.70 103,707 +2.25(+0.56%)
Sep 11, 2012 393.00 403.80 392.40 402.45 102,426 +9.00(+2.29%)
Sep 10, 2012 394.20 395.10 391.20 393.45 65,524 -0.15(-0.04%)
Sep 07, 2012 396.15 396.60 390.00 393.60 72,567 -0.30(-0.08%)
Sep 06, 2012 392.70 397.20 391.20 393.90 93,827 +2.55(+0.65%)
Sep 05, 2012 391.35 395.70 387.98 391.35 118,090 +0.15(+0.04%)
Sep 04, 2012 386.55 391.20 383.25 391.20 81,404 +5.25(+1.36%)
Aug 31, 2012 385.50 387.60 379.65 385.95 76,929 +3.15(+0.82%)
Aug 30, 2012 384.90 388.95 381.00 382.80 60,620 -4.35(-1.12%)
Aug 29, 2012 372.00 387.90 372.00 387.15 115,822 +15.90(+4.28%)
Aug 27, 2012 367.80 371.70 360.00 371.25 99,359 +6.45(+1.77%)
Aug 24, 2012 363.30 366.75 362.10 364.80 57,906 +1.80(+0.50%)
Aug 23, 2012 366.45 368.10 360.30 363.00 104,720 -3.75(-1.02%)
Aug 22, 2012 365.85 369.75 360.00 366.75 85,055 +1.05(+0.29%)
Aug 21, 2012 379.50 379.50 365.10 365.70 178,222 -13.65(-3.60%)
Aug 20, 2012 372.60 380.70 370.20 379.35 136,649 +5.40(+1.44%)
Aug 17, 2012 364.80 374.25 362.10 373.95 106,275 +8.40(+2.30%)
Aug 16, 2012 361.05 368.10 358.80 365.55 121,199 +4.20(+1.16%)
Aug 15, 2012 361.50 363.60 357.45 361.35 79,797 -0.30(-0.08%)
Aug 14, 2012 355.80 370.80 354.30 361.65 161,024 +6.00(+1.69%)
Aug 13, 2012 351.45 357.00 348.98 355.65 133,174 +3.60(+1.02%)
Aug 10, 2012 348.15 353.70 345.45 352.05 58,522 +3.30(+0.95%)
Aug 09, 2012 349.35 353.70 347.70 348.75 69,260 -2.10(-0.60%)
Aug 08, 2012 341.40 351.30 339.30 350.85 127,026 +8.55(+2.50%)
Aug 07, 2012 334.80 347.70 334.35 342.30 169,700 +10.50(+3.16%)
Aug 06, 2012 334.50 341.70 324.60 331.80 116,386 -1.50(-0.45%)
Aug 03, 2012 330.00 339.75 326.25 333.30 178,341 +10.80(+3.35%)
Aug 02, 2012 288.60 329.10 286.50 322.50 461,268 +33.15(+11.46%)
Aug 01, 2012 296.40 297.60 289.35 289.35 63,317 -7.05(-2.38%)
Jul 31, 2012 293.55 298.35 293.55 296.40 71,653 +3.00(+1.02%)
Jul 30, 2012 298.35 300.00 293.25 293.40 60,210 -4.35(-1.46%)
Jul 27, 2012 286.50 299.25 286.20 297.75 72,481 +12.00(+4.20%)
Jul 26, 2012 288.30 291.00 284.70 285.75 60,667 +0.30(+0.11%)
Jul 25, 2012 287.25 287.40 284.55 285.45 56,124 -0.15(-0.05%)
Jul 24, 2012 294.75 294.75 278.25 285.60 95,810 -8.85(-3.01%)
Jul 23, 2012 285.15 295.80 285.00 294.45 96,339 +6.60(+2.29%)
Jul 20, 2012 288.30 290.55 287.25 287.85 68,833 -1.50(-0.52%)
Jul 19, 2012 295.05 295.50 287.70 289.35 72,636 -5.55(-1.88%)
Jul 18, 2012 292.05 296.70 292.05 294.90 60,463 +1.65(+0.56%)
Jul 17, 2012 294.90 296.25 291.75 293.25 62,929 -1.20(-0.41%)
Jul 16, 2012 292.50 295.65 290.70 294.45 61,436 +0.60(+0.20%)
Jul 13, 2012 287.55 294.15 287.55 293.85 62,890 +7.80(+2.73%)
Jul 12, 2012 283.50 287.93 280.95 286.05 53,810 +1.95(+0.69%)
Jul 11, 2012 288.30 288.30 281.70 284.10 70,132 -3.45(-1.20%)
Jul 10, 2012 291.75 292.20 285.90 287.55 76,352 -3.90(-1.34%)
Jul 09, 2012 288.75 291.75 285.30 291.45 79,268 +1.65(+0.57%)
Jul 06, 2012 286.05 289.80 285.44 289.80 66,232 +0.45(+0.16%)
Jul 05, 2012 285.00 289.65 283.65 289.35 110,599 +4.35(+1.53%)
Jul 03, 2012 285.00 285.00 283.20 285.00 40,259 +0.15(+0.05%)
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.