Skip to main content

Owens Corning Inc (NY: OC )

166.80 -0.41 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 26.43 26.73 25.65 25.99 1,283,579 -0.32(-1.20%)
Jul 30, 2007 26.34 26.39 25.91 26.31 796,208 +0.25(+0.95%)
Jul 27, 2007 26.18 26.90 25.56 26.06 1,976,179 -0.41(-1.55%)
Jul 26, 2007 27.00 27.01 26.33 26.47 1,765,683 -0.54(-1.99%)
Jul 25, 2007 27.49 27.71 26.79 27.01 1,693,332 -0.42(-1.53%)
Jul 24, 2007 28.19 28.19 27.10 27.43 1,835,575 -0.91(-3.22%)
Jul 23, 2007 28.50 28.67 28.17 28.34 1,205,492 +0.15(+0.55%)
Jul 20, 2007 28.32 28.47 27.85 28.19 1,034,567 -0.20(-0.69%)
Jul 19, 2007 28.02 28.42 28.01 28.38 755,232 +0.48(+1.71%)
Jul 18, 2007 27.50 28.35 27.50 27.91 2,459,219 +0.07(+0.25%)
Jul 17, 2007 27.89 27.98 27.50 27.84 956,245 +0.09(+0.31%)
Jul 16, 2007 27.34 27.75 27.23 27.75 369,415 +0.42(+1.53%)
Jul 13, 2007 27.57 27.68 27.14 27.33 836,447 -0.34(-1.23%)
Jul 12, 2007 27.44 27.80 27.43 27.68 819,739 +0.19(+0.68%)
Jul 11, 2007 27.93 27.93 26.83 27.49 1,221,882 -0.53(-1.89%)
Jul 10, 2007 28.56 28.66 27.94 28.02 651,741 -0.60(-2.09%)
Jul 09, 2007 28.55 28.73 28.25 28.61 365,265 -0.01(-0.03%)
Jul 06, 2007 28.32 28.78 28.10 28.62 241,758 +0.26(+0.90%)
Jul 05, 2007 28.41 28.69 28.20 28.37 506,688 -0.11(-0.39%)
Jul 03, 2007 28.42 28.64 28.32 28.48 203,705 -0.09(-0.30%)
Jul 02, 2007 28.80 28.81 28.27 28.56 554,219 -0.16(-0.56%)
Jun 29, 2007 29.04 29.34 28.61 28.73 485,147 -0.32(-1.09%)
Jun 28, 2007 29.16 29.30 28.63 29.04 531,859 -0.22(-0.76%)
Jun 27, 2007 28.91 29.60 28.57 29.26 871,017 +0.02(+0.06%)
Jun 26, 2007 29.64 29.92 29.12 29.25 861,885 -0.39(-1.33%)
Jun 25, 2007 29.40 29.85 29.22 29.64 593,907 +0.17(+0.58%)
Jun 22, 2007 29.13 29.77 28.71 29.47 5,076,017 +0.52(+1.80%)
Jun 21, 2007 29.26 29.55 28.94 28.95 910,938 -0.15(-0.50%)
Jun 20, 2007 29.92 30.10 28.94 29.09 1,192,497 -0.68(-2.29%)
Jun 19, 2007 30.00 30.08 29.61 29.78 413,850 -0.23(-0.77%)
Jun 18, 2007 30.16 30.41 29.85 30.01 267,158 -0.20(-0.65%)
Jun 15, 2007 30.12 30.27 30.07 30.20 552,346 +0.15(+0.51%)
Jun 14, 2007 30.10 30.14 29.87 30.05 335,060 +0.16(+0.54%)
Jun 13, 2007 29.97 29.97 29.36 29.89 867,153 +0.25(+0.84%)
Jun 12, 2007 30.46 30.46 29.47 29.64 1,185,941 -0.82(-2.69%)
Jun 11, 2007 30.24 30.58 29.95 30.46 156,759 +0.14(+0.45%)
Jun 08, 2007 29.82 30.32 29.55 30.32 350,631 +0.50(+1.69%)
Jun 07, 2007 30.34 30.34 29.80 29.82 1,447,480 -0.52(-1.72%)
Jun 06, 2007 30.45 30.46 30.11 30.34 968,421 -0.32(-1.06%)
Jun 05, 2007 31.01 30.97 30.33 30.66 524,483 -0.14(-0.44%)
Jun 04, 2007 30.62 30.86 30.27 30.80 306,143 +0.22(+0.73%)
Jun 01, 2007 30.85 30.92 30.57 30.58 296,895 -0.09(-0.28%)
May 31, 2007 30.89 31.07 30.49 30.66 1,129,512 -0.09(-0.31%)
May 30, 2007 30.72 30.94 30.56 30.76 867,505 +0.18(+0.59%)
May 29, 2007 30.15 30.67 30.13 30.58 471,215 +0.32(+1.04%)
May 25, 2007 30.09 30.72 30.08 30.26 298,417 +0.03(+0.11%)
May 24, 2007 30.24 31.54 30.11 30.23 1,398,076 -0.13(-0.42%)
May 23, 2007 30.47 30.73 30.24 30.36 1,541,255 +0.50(+1.69%)
May 22, 2007 29.47 30.05 29.47 29.85 1,462,349 +0.38(+1.30%)
May 21, 2007 28.61 29.50 28.60 29.47 1,285,804 +1.03(+3.60%)
May 18, 2007 28.59 29.04 28.44 28.44 2,060,822 -0.68(-2.35%)
May 17, 2007 28.91 29.16 28.68 29.13 239,880 +0.09(+0.29%)
May 16, 2007 29.04 29.47 28.51 29.04 1,607,284 +0.09(+0.32%)
May 15, 2007 28.56 29.32 28.40 28.95 1,154,692 +0.42(+1.47%)
May 14, 2007 27.46 28.69 27.38 28.53 1,178,566 +1.02(+3.73%)
May 11, 2007 27.15 27.56 26.91 27.50 545,556 +0.44(+1.61%)
May 10, 2007 26.94 27.15 26.78 27.07 526,356 +0.13(+0.48%)
May 09, 2007 26.97 27.12 26.83 26.94 166,476 -0.03(-0.10%)
May 08, 2007 26.91 26.97 26.82 26.97 617,555 -0.11(-0.41%)
May 07, 2007 27.68 27.85 26.78 27.08 125,033 -0.25(-0.91%)
May 04, 2007 27.80 28.01 27.17 27.32 642,375 -0.48(-1.72%)
May 03, 2007 27.51 27.91 27.47 27.80 870,080 +0.21(+0.77%)
May 02, 2007 26.31 27.70 25.63 27.59 1,201,395 +0.44(+1.64%)
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.