Skip to main content

Owens Corning Inc (NY: OC )

167.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 33.88 34.12 33.52 33.73 2,311,420 -0.09(-0.25%)
Jul 30, 2013 34.19 34.23 33.65 33.82 1,978,668 -0.01(-0.03%)
Jul 29, 2013 33.50 34.19 33.42 33.83 2,311,788 +0.15(+0.46%)
Jul 26, 2013 33.36 33.74 33.36 33.67 1,435,316 +0.12(+0.36%)
Jul 25, 2013 33.41 33.84 32.48 33.55 3,522,517 -0.06(-0.18%)
Jul 24, 2013 33.44 35.30 32.83 33.61 14,176,598 -0.41(-1.21%)
Jul 23, 2013 34.35 34.69 33.78 34.02 3,485,920 -0.15(-0.45%)
Jul 22, 2013 34.14 34.21 33.48 34.18 1,725,769 +0.17(+0.50%)
Jul 19, 2013 34.29 34.36 33.54 34.00 2,742,936 -0.45(-1.31%)
Jul 18, 2013 34.12 34.95 34.09 34.46 1,052,376 +0.29(+0.85%)
Jul 17, 2013 34.40 34.48 33.86 34.17 970,261 -0.13(-0.37%)
Jul 16, 2013 34.74 35.00 34.24 34.30 1,679,662 -0.45(-1.30%)
Jul 15, 2013 34.82 35.07 34.62 34.75 1,267,631 -0.03(-0.10%)
Jul 12, 2013 34.59 35.20 34.56 34.78 1,855,086 +0.10(+0.30%)
Jul 11, 2013 34.15 34.84 34.10 34.68 2,963,275 +1.13(+3.36%)
Jul 10, 2013 33.53 33.77 33.19 33.55 2,428,395 +0.11(+0.33%)
Jul 09, 2013 32.74 33.83 32.64 33.44 3,302,235 +0.85(+2.62%)
Jul 08, 2013 33.39 33.58 32.25 32.59 3,143,345 -0.62(-1.88%)
Jul 05, 2013 33.71 33.74 32.76 33.21 1,557,306 -0.15(-0.44%)
Jul 03, 2013 33.18 33.53 33.18 33.36 693,772 -0.01(-0.03%)
Jul 02, 2013 33.56 33.94 33.29 33.36 2,069,296 -0.15(-0.46%)
Jul 01, 2013 33.44 33.98 33.19 33.52 2,804,640 +0.14(+0.41%)
Jun 28, 2013 34.35 34.45 33.38 33.38 4,511,512 -1.73(-4.94%)
Jun 27, 2013 35.17 35.38 34.21 35.12 2,455,335 +0.22(+0.64%)
Jun 26, 2013 34.88 35.72 34.75 34.89 2,347,968 +0.19(+0.54%)
Jun 25, 2013 34.81 35.22 34.62 34.71 2,129,651 +0.44(+1.27%)
Jun 24, 2013 34.44 34.65 33.19 34.27 3,303,236 -0.76(-2.17%)
Jun 21, 2013 35.89 35.97 34.77 35.03 2,766,984 -0.60(-1.68%)
Jun 20, 2013 36.06 36.23 35.34 35.63 2,443,892 -0.80(-2.20%)
Jun 19, 2013 37.29 37.29 36.43 36.43 2,574,336 -0.45(-1.23%)
Jun 18, 2013 37.13 37.15 36.69 36.88 2,189,134 -0.15(-0.42%)
Jun 17, 2013 36.81 37.40 36.69 37.04 2,013,676 +0.63(+1.74%)
Jun 14, 2013 36.27 36.76 36.13 36.40 1,793,306 +0.16(+0.45%)
Jun 13, 2013 35.58 36.41 35.27 36.24 1,980,197 +1.00(+2.84%)
Jun 12, 2013 35.86 35.90 35.00 35.24 1,051,795 -0.22(-0.63%)
Jun 11, 2013 35.57 35.91 35.24 35.47 1,361,962 -0.73(-2.01%)
Jun 10, 2013 36.51 36.56 35.45 36.19 1,391,643 -0.12(-0.33%)
Jun 07, 2013 36.35 36.63 35.82 36.31 1,207,158 +0.15(+0.43%)
Jun 06, 2013 35.49 36.19 35.26 36.16 1,332,732 +0.56(+1.56%)
Jun 05, 2013 35.98 36.36 35.35 35.60 2,085,632 -0.67(-1.84%)
Jun 04, 2013 37.13 37.67 36.05 36.27 2,453,129 -0.85(-2.30%)
Jun 03, 2013 37.45 37.45 36.46 37.12 1,438,197 -0.20(-0.55%)
May 31, 2013 37.46 37.87 37.33 37.33 1,326,294 -0.39(-1.04%)
May 30, 2013 37.27 37.90 37.11 37.72 1,378,408 +0.60(+1.61%)
May 29, 2013 37.70 37.70 36.94 37.12 1,379,318 -0.81(-2.14%)
May 28, 2013 38.26 38.40 37.74 37.93 1,203,452 +0.17(+0.45%)
May 24, 2013 37.70 37.88 37.11 37.76 1,162,186 -0.18(-0.47%)
May 23, 2013 37.28 38.36 37.07 37.94 2,302,711 +0.16(+0.43%)
May 22, 2013 38.20 38.91 37.48 37.78 2,722,186 -0.26(-0.67%)
May 21, 2013 38.27 38.44 37.82 38.04 769,392 -0.22(-0.58%)
May 20, 2013 38.39 38.65 37.97 38.26 843,541 -0.07(-0.18%)
May 17, 2013 38.01 38.33 37.83 38.33 1,593,555 +0.63(+1.68%)
May 16, 2013 38.20 38.51 37.58 37.69 1,545,569 -0.70(-1.82%)
May 15, 2013 38.08 38.63 38.04 38.40 1,987,549 +0.83(+2.21%)
May 13, 2013 37.87 38.22 37.27 37.57 2,254,219 +0.31(+0.83%)
May 10, 2013 36.68 37.28 36.54 37.26 1,684,347 +0.58(+1.58%)
May 09, 2013 36.95 37.31 36.59 36.68 1,823,429 -0.30(-0.81%)
May 08, 2013 36.78 37.12 36.52 36.98 2,006,566 +0.20(+0.53%)
May 07, 2013 36.81 37.11 36.30 36.78 1,707,816 +0.04(+0.12%)
May 06, 2013 36.71 36.99 36.41 36.74 1,919,171 +0.16(+0.44%)
May 03, 2013 36.31 37.01 36.18 36.58 2,413,580 +0.79(+2.22%)
May 02, 2013 35.39 35.96 35.39 35.78 1,498,258 +0.49(+1.38%)
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.