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, 2020 6.300 6.899 6.080 6.325 66,140 -0.57(-8.33%)
Apr 29, 2020 7.050 7.470 6.603 6.900 87,669 +0.02(+0.22%)
Apr 28, 2020 6.450 7.050 6.136 6.885 132,767 +0.66(+10.60%)
Apr 27, 2020 6.000 6.300 5.550 6.225 95,187 +0.48(+8.27%)
Apr 24, 2020 6.150 6.150 5.623 5.750 82,226 -0.40(-6.51%)
Apr 23, 2020 6.150 6.450 5.550 6.150 79,968 +0.15(+2.50%)
Apr 22, 2020 6.600 6.750 5.700 6.000 119,585 -0.42(-6.48%)
Apr 21, 2020 5.700 6.900 5.700 6.415 129,801 +0.34(+5.58%)
Apr 20, 2020 6.450 6.745 6.000 6.077 62,718 -0.70(-10.36%)
Apr 17, 2020 6.300 7.050 6.000 6.779 157,940 +0.48(+7.60%)
Apr 16, 2020 6.150 6.150 5.550 6.300 96,414 +0.03(+0.50%)
Apr 15, 2020 6.349 7.253 5.550 6.269 138,366 -0.26(-3.98%)
Apr 14, 2020 7.335 7.335 6.316 6.528 93,553 -0.42(-6.00%)
Apr 13, 2020 8.250 8.250 6.466 6.945 113,298 -1.16(-14.28%)
Apr 09, 2020 6.600 8.250 6.600 8.101 273,066 +1.50(+22.72%)
Apr 08, 2020 6.000 6.601 6.000 6.601 75,138 +0.47(+7.60%)
Apr 07, 2020 6.600 7.050 6.009 6.135 117,977 +0.13(+2.25%)
Apr 06, 2020 5.250 6.600 4.950 6.000 177,036 +1.28(+27.19%)
Apr 03, 2020 6.002 6.002 4.216 4.718 251,493 -1.06(-18.35%)
Apr 02, 2020 6.452 6.732 4.800 5.778 120,371 -0.43(-6.87%)
Apr 01, 2020 7.050 7.050 6.150 6.204 85,011 -1.30(-17.28%)
Mar 31, 2020 7.950 8.175 6.900 7.500 131,375 -0.52(-6.44%)
Mar 30, 2020 8.271 8.700 7.516 8.016 111,164 -0.52(-6.08%)
Mar 27, 2020 10.50 10.50 7.952 8.535 219,446 -2.55(-23.02%)
Mar 26, 2020 9.527 12.74 9.150 11.09 626,713 +2.01(+22.20%)
Mar 25, 2020 8.851 10.19 8.700 9.073 134,104 +0.39(+4.53%)
Mar 24, 2020 9.375 11.25 7.617 8.681 130,705 -0.10(-1.11%)
Mar 23, 2020 7.500 10.35 7.351 8.778 136,107 +1.58(+21.92%)
Mar 20, 2020 7.350 10.50 7.200 7.200 418,166 -0.09(-1.25%)
Mar 19, 2020 8.250 8.550 6.750 7.292 182,768 +0.54(+8.02%)
Mar 18, 2020 11.40 12.15 6.000 6.750 137,238 -5.18(-43.40%)
Mar 17, 2020 11.85 12.12 11.10 11.93 108,668 +1.58(+15.22%)
Mar 16, 2020 15.45 15.45 10.34 10.35 144,361 -6.00(-36.70%)
Mar 13, 2020 14.51 16.35 14.51 16.35 112,473 +2.55(+18.48%)
Mar 12, 2020 14.25 15.75 13.66 13.80 137,553 -1.80(-11.54%)
Mar 11, 2020 16.50 17.55 15.00 15.60 94,457 -1.05(-6.31%)
Mar 10, 2020 15.15 17.25 14.70 16.65 112,341 +2.10(+14.43%)
Mar 09, 2020 15.75 15.75 12.00 14.55 100,674 -1.95(-11.82%)
Mar 06, 2020 16.35 16.95 15.75 16.50 87,633 +0.45(+2.80%)
Mar 05, 2020 17.40 18.15 15.90 16.05 107,228 -1.35(-7.76%)
Mar 04, 2020 18.60 19.20 17.10 17.40 156,722 -0.90(-4.92%)
Mar 03, 2020 19.20 19.20 17.70 18.30 79,196 -1.20(-6.15%)
Mar 02, 2020 18.75 19.95 18.15 19.50 60,442 +0.75(+4.00%)
Feb 28, 2020 19.95 20.25 18.30 18.75 97,813 -1.65(-8.09%)
Feb 27, 2020 20.40 21.90 18.75 20.40 261,900 -0.15(-0.73%)
Feb 26, 2020 22.65 22.65 20.25 20.55 131,286 +1.20(+6.20%)
Feb 25, 2020 20.25 21.00 19.20 19.35 162,481 -0.90(-4.44%)
Feb 24, 2020 20.55 21.00 19.95 20.25 77,029 -0.75(-3.57%)
Feb 21, 2020 21.90 22.35 20.70 21.00 85,713 -0.60(-2.78%)
Feb 20, 2020 22.35 23.40 21.60 21.60 94,557 -0.75(-3.36%)
Feb 19, 2020 23.25 24.30 22.20 22.35 67,496 -0.90(-3.87%)
Feb 18, 2020 21.30 26.25 21.30 23.25 191,524 +1.65(+7.64%)
Feb 14, 2020 22.95 23.10 21.60 21.60 63,606 -1.35(-5.88%)
Feb 13, 2020 23.70 24.60 22.80 22.95 37,323 -1.05(-4.38%)
Feb 12, 2020 23.85 25.95 22.50 24.00 108,986 +0.15(+0.63%)
Feb 11, 2020 24.15 26.70 23.70 23.85 125,923 +0.15(+0.63%)
Feb 10, 2020 20.25 24.30 19.80 23.70 155,769 +3.75(+18.80%)
Feb 07, 2020 21.00 23.10 19.73 19.95 284,406 +3.90(+24.30%)
Feb 06, 2020 16.50 17.10 16.05 16.05 80,286 -0.60(-3.60%)
Feb 05, 2020 17.70 18.12 16.65 16.65 85,621 -0.90(-5.13%)
Feb 04, 2020 18.75 18.75 17.55 17.55 25,375 -0.45(-2.50%)
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.