Skip to main content

Owens Corning Inc (NY: OC )

166.80 -0.41 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 81.74 83.89 81.37 83.29 1,651,806 +0.99(+1.21%)
Oct 28, 2022 80.86 82.71 80.70 82.30 899,865 +1.12(+1.38%)
Oct 27, 2022 83.01 84.44 80.86 81.18 1,590,917 -1.68(-2.03%)
Oct 26, 2022 86.49 86.59 81.49 82.86 1,805,803 -4.11(-4.72%)
Oct 25, 2022 84.45 87.57 84.45 86.97 1,496,068 +2.41(+2.85%)
Oct 24, 2022 83.90 85.06 82.73 84.55 1,213,838 +0.93(+1.12%)
Oct 21, 2022 80.33 83.80 79.84 83.62 1,396,749 +4.53(+5.73%)
Oct 20, 2022 81.27 82.67 78.72 79.08 1,063,639 -2.63(-3.21%)
Oct 19, 2022 83.22 83.98 81.35 81.71 1,355,907 -2.58(-3.06%)
Oct 18, 2022 83.31 86.05 82.97 84.29 1,376,394 +4.10(+5.11%)
Oct 17, 2022 80.71 81.63 79.46 80.19 1,157,605 +1.38(+1.75%)
Oct 14, 2022 83.18 84.29 78.56 78.81 1,466,364 -4.04(-4.87%)
Oct 13, 2022 81.16 83.66 79.04 82.85 1,774,591 -0.21(-0.26%)
Oct 12, 2022 83.31 83.92 81.84 83.06 1,142,037 -0.73(-0.87%)
Oct 11, 2022 82.46 85.12 82.33 83.79 1,097,439 +0.87(+1.05%)
Oct 10, 2022 81.84 83.70 81.84 82.92 1,042,961 +1.23(+1.51%)
Oct 07, 2022 81.24 82.26 80.55 81.69 1,242,854 -0.89(-1.08%)
Oct 06, 2022 80.85 83.35 80.60 82.58 1,110,075 +1.09(+1.33%)
Oct 05, 2022 80.75 82.38 80.38 81.49 867,390 -1.17(-1.42%)
Oct 04, 2022 81.22 83.06 81.08 82.67 923,362 +3.37(+4.25%)
Oct 03, 2022 77.74 80.22 77.30 79.29 1,069,689 +3.13(+4.11%)
Sep 30, 2022 76.05 77.54 75.48 76.16 1,146,278 +0.39(+0.51%)
Sep 29, 2022 77.05 78.07 74.90 75.78 1,062,220 -2.60(-3.31%)
Sep 28, 2022 75.13 78.94 75.13 78.37 1,239,603 +4.08(+5.49%)
Sep 27, 2022 73.97 76.72 73.17 74.29 1,428,333 +1.57(+2.16%)
Sep 26, 2022 73.92 75.08 72.58 72.72 1,194,613 -1.88(-2.52%)
Sep 23, 2022 73.22 74.65 71.91 74.60 1,245,712 -0.08(-0.10%)
Sep 22, 2022 76.40 76.40 74.48 74.68 1,180,667 -2.09(-2.73%)
Sep 21, 2022 78.73 79.65 76.77 76.77 643,892 -1.47(-1.88%)
Sep 20, 2022 78.59 79.10 77.23 78.25 729,497 -1.58(-1.98%)
Sep 19, 2022 78.29 80.22 78.29 79.83 898,529 +0.72(+0.91%)
Sep 16, 2022 80.32 80.32 78.43 79.11 1,924,636 -1.90(-2.34%)
Sep 15, 2022 80.53 82.53 80.38 81.01 717,179 +0.00(+0.00%)
Sep 14, 2022 82.33 82.72 79.88 81.01 1,234,201 -1.27(-1.54%)
Sep 13, 2022 84.07 84.43 81.84 82.28 1,501,156 -4.64(-5.34%)
Sep 12, 2022 85.29 87.74 85.27 86.92 2,069,408 +2.11(+2.49%)
Sep 09, 2022 82.99 84.96 82.79 84.81 1,032,989 +3.02(+3.70%)
Sep 08, 2022 79.44 81.84 79.03 81.78 1,077,837 +1.30(+1.61%)
Sep 07, 2022 78.47 80.83 78.44 80.49 903,483 +2.17(+2.77%)
Sep 06, 2022 78.80 79.67 77.34 78.32 1,107,519 -0.09(-0.11%)
Sep 02, 2022 79.80 80.67 77.81 78.40 1,845,440 +0.16(+0.20%)
Sep 01, 2022 78.69 78.90 77.08 78.25 1,558,657 -0.94(-1.19%)
Aug 31, 2022 80.53 81.00 79.07 79.19 1,926,448 -1.62(-2.00%)
Aug 30, 2022 81.63 82.08 79.80 80.81 1,981,293 -0.68(-0.83%)
Aug 29, 2022 81.94 82.42 81.13 81.48 1,593,212 -1.19(-1.44%)
Aug 26, 2022 86.54 86.95 82.63 82.68 868,695 -4.17(-4.80%)
Aug 25, 2022 85.02 87.10 84.85 86.84 903,913 +2.14(+2.53%)
Aug 24, 2022 83.27 84.89 82.55 84.70 855,273 +0.55(+0.66%)
Aug 23, 2022 84.47 85.51 84.06 84.15 893,975 -0.01(-0.01%)
Aug 22, 2022 85.53 85.85 84.11 84.16 930,543 -2.93(-3.36%)
Aug 19, 2022 88.17 88.17 86.53 87.08 530,376 -1.52(-1.72%)
Aug 18, 2022 88.87 89.10 88.19 88.61 482,506 +0.06(+0.07%)
Aug 17, 2022 87.81 88.81 87.02 88.55 700,296 -0.40(-0.45%)
Aug 16, 2022 87.06 89.28 87.02 88.94 703,304 +1.40(+1.60%)
Aug 15, 2022 87.47 88.40 86.74 87.54 589,029 -0.81(-0.92%)
Aug 12, 2022 87.22 88.39 86.90 88.35 464,217 +0.94(+1.08%)
Aug 11, 2022 86.19 89.20 85.99 87.41 1,026,139 +2.40(+2.83%)
Aug 10, 2022 85.31 86.15 84.75 85.01 619,476 +1.64(+1.96%)
Aug 09, 2022 83.45 84.04 82.59 83.37 713,477 -1.06(-1.25%)
Aug 08, 2022 84.42 85.61 83.91 84.43 746,477 +0.81(+0.97%)
Aug 05, 2022 84.67 85.12 82.57 83.62 1,019,416 -2.61(-3.02%)
Aug 04, 2022 85.08 87.43 84.68 86.22 691,380 +0.58(+0.68%)
Aug 03, 2022 86.54 87.15 84.37 85.64 667,619 -0.86(-1.00%)
Aug 02, 2022 89.31 89.53 86.33 86.50 932,144 -3.54(-3.93%)
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.