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, 2014 29.61 29.80 29.23 29.31 2,133,265 -0.47(-1.59%)
Jul 30, 2014 30.31 30.43 29.68 29.79 1,840,431 -0.35(-1.17%)
Jul 29, 2014 30.45 30.61 30.11 30.14 1,413,309 -0.25(-0.82%)
Jul 28, 2014 30.55 30.55 30.15 30.39 1,967,135 -0.19(-0.62%)
Jul 25, 2014 30.38 30.80 30.21 30.58 1,717,117 +0.20(+0.65%)
Jul 24, 2014 30.99 31.03 30.34 30.38 5,317,259 -0.94(-3.00%)
Jul 23, 2014 31.56 32.46 31.29 31.32 3,750,093 -0.50(-1.57%)
Jul 22, 2014 32.09 32.23 31.82 31.82 2,861,732 -0.03(-0.08%)
Jul 21, 2014 31.54 32.10 31.48 31.85 2,332,805 +0.17(+0.54%)
Jul 18, 2014 31.62 31.79 31.60 31.67 2,044,106 +0.16(+0.52%)
Jul 17, 2014 31.55 31.75 31.34 31.51 1,849,233 -0.35(-1.11%)
Jul 16, 2014 31.97 32.10 31.76 31.86 1,995,359 +0.05(+0.16%)
Jul 15, 2014 31.94 32.13 31.76 31.81 1,267,498 -0.10(-0.32%)
Jul 14, 2014 32.23 32.29 31.91 31.91 1,549,702 -0.24(-0.75%)
Jul 11, 2014 32.01 32.17 31.72 32.16 978,045 +0.07(+0.21%)
Jul 10, 2014 31.97 32.27 31.58 32.09 2,070,537 -0.33(-1.01%)
Jul 09, 2014 32.71 32.90 32.36 32.41 1,323,522 -0.24(-0.73%)
Jul 08, 2014 33.20 33.04 32.53 32.65 1,843,657 -0.55(-1.65%)
Jul 07, 2014 33.72 33.72 33.09 33.20 1,091,859 -0.57(-1.70%)
Jul 03, 2014 33.56 33.78 33.78 33.78 829,128 +0.37(+1.10%)
Jul 02, 2014 33.64 33.70 33.28 33.41 1,881,644 -0.05(-0.15%)
Jul 01, 2014 33.28 33.65 33.17 33.46 1,982,796 +0.30(+0.91%)
Jun 30, 2014 33.27 33.65 33.10 33.16 1,715,914 -0.21(-0.64%)
Jun 27, 2014 33.25 33.58 33.10 33.37 1,859,078 +0.02(+0.05%)
Jun 26, 2014 33.53 33.58 33.24 33.36 2,140,941 -0.19(-0.56%)
Jun 25, 2014 33.56 33.85 33.37 33.55 2,007,180 -0.21(-0.61%)
Jun 24, 2014 33.54 33.97 33.37 33.75 3,797,079 +0.15(+0.43%)
Jun 23, 2014 32.71 33.79 32.66 33.61 4,345,814 +0.33(+1.00%)
Jun 20, 2014 33.40 34.07 33.13 33.27 7,956,846 -2.13(-6.03%)
Jun 19, 2014 35.15 35.51 35.15 35.41 1,512,673 +0.33(+0.95%)
Jun 18, 2014 35.16 35.23 34.63 35.07 3,164,434 -0.09(-0.24%)
Jun 17, 2014 35.51 35.84 34.96 35.16 2,968,610 -0.57(-1.58%)
Jun 16, 2014 35.65 35.77 35.29 35.72 3,648,691 +0.00(+0.00%)
Jun 13, 2014 35.97 36.09 35.67 35.72 1,048,331 -0.14(-0.38%)
Jun 12, 2014 36.01 36.18 35.71 35.86 1,324,419 -0.02(-0.05%)
Jun 11, 2014 36.58 36.58 35.68 35.88 2,255,297 -0.90(-2.45%)
Jun 10, 2014 36.67 36.93 36.59 36.78 700,775 +0.32(+0.87%)
Jun 06, 2014 35.65 36.51 35.47 36.46 1,034,503 +1.02(+2.88%)
Jun 05, 2014 35.24 35.69 35.13 35.44 997,700 +0.28(+0.80%)
Jun 04, 2014 35.24 35.35 35.05 35.16 1,456,179 -0.24(-0.68%)
Jun 03, 2014 35.45 35.63 35.34 35.40 1,206,998 -0.21(-0.60%)
Jun 02, 2014 35.23 35.67 35.18 35.61 766,242 +0.45(+1.29%)
May 30, 2014 34.99 35.17 34.86 35.16 1,259,615 +0.06(+0.17%)
May 29, 2014 35.25 35.54 34.87 35.10 1,530,541 +0.05(+0.15%)
May 28, 2014 35.30 35.57 35.00 35.05 1,354,648 -0.21(-0.58%)
May 27, 2014 35.83 36.13 35.19 35.25 3,120,794 -0.57(-1.60%)
May 23, 2014 35.27 35.83 35.83 35.83 2,314,980 +0.59(+1.67%)
May 22, 2014 34.96 35.36 34.69 35.24 1,018,079 +0.26(+0.75%)
May 21, 2014 34.78 35.08 34.70 34.98 935,842 +0.26(+0.74%)
May 20, 2014 35.17 35.75 34.61 34.72 2,461,361 -0.64(-1.82%)
May 19, 2014 34.70 35.56 34.70 35.36 3,047,633 +0.57(+1.65%)
May 16, 2014 33.93 34.90 33.84 34.79 4,378,624 +1.11(+3.31%)
May 15, 2014 33.70 33.85 33.11 33.67 3,214,284 -0.08(-0.23%)
May 14, 2014 34.45 34.57 33.46 33.75 3,246,069 -0.73(-2.11%)
May 13, 2014 35.17 35.30 34.45 34.48 1,087,858 -0.67(-1.90%)
May 12, 2014 34.88 35.26 34.55 35.15 1,448,065 +0.50(+1.43%)
May 09, 2014 34.35 34.81 33.92 34.65 2,441,641 +0.24(+0.70%)
May 08, 2014 34.07 35.11 34.07 34.41 1,942,644 +0.29(+0.85%)
May 07, 2014 34.57 34.75 34.00 34.12 1,999,602 -0.44(-1.27%)
May 06, 2014 35.23 35.36 34.47 34.56 1,376,072 -0.81(-2.30%)
May 05, 2014 35.39 35.59 34.99 35.37 795,598 -0.26(-0.72%)
May 02, 2014 35.18 35.87 34.87 35.63 1,353,965 +0.60(+1.71%)
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.