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 29, 2016 48.01 48.07 47.00 47.09 1,715,991 -1.07(-2.22%)
Jul 28, 2016 47.03 49.10 47.03 48.16 2,240,023 +1.27(+2.71%)
Jul 27, 2016 50.50 52.23 45.28 46.88 6,113,884 -2.06(-4.22%)
Jul 26, 2016 48.99 49.38 48.58 48.95 2,370,541 +0.01(+0.02%)
Jul 25, 2016 48.57 49.00 48.57 48.94 885,398 +0.34(+0.70%)
Jul 22, 2016 48.12 48.84 47.84 48.60 1,359,027 +0.35(+0.72%)
Jul 21, 2016 49.07 49.10 48.19 48.26 673,028 -0.77(-1.58%)
Jul 20, 2016 48.60 49.23 48.32 49.03 620,453 +0.61(+1.27%)
Jul 19, 2016 48.94 49.26 48.34 48.42 959,354 -0.54(-1.11%)
Jul 18, 2016 48.82 49.21 48.76 48.96 661,197 +0.12(+0.24%)
Jul 15, 2016 48.51 48.90 48.15 48.84 1,584,170 +0.65(+1.35%)
Jul 14, 2016 48.40 48.58 48.01 48.19 939,650 +0.21(+0.45%)
Jul 13, 2016 48.07 48.28 47.75 47.98 1,360,522 +0.04(+0.07%)
Jul 12, 2016 48.50 48.61 47.76 47.94 1,261,002 +0.01(+0.02%)
Jul 11, 2016 47.90 48.43 47.68 47.94 1,109,714 +0.25(+0.52%)
Jul 08, 2016 48.20 47.84 47.23 47.69 1,424,913 -0.15(-0.32%)
Jul 07, 2016 47.87 48.15 47.60 47.84 1,294,852 +0.07(+0.15%)
Jul 06, 2016 46.93 47.87 46.66 47.77 1,377,360 +1.11(+2.38%)
Jul 05, 2016 46.74 47.01 46.16 46.66 958,966 -0.09(-0.19%)
Jul 01, 2016 45.80 46.75 46.75 46.75 942,022 +1.05(+2.29%)
Jun 30, 2016 44.54 45.72 44.25 45.70 987,063 +1.37(+3.10%)
Jun 29, 2016 44.14 44.72 44.08 44.32 1,371,932 +0.68(+1.57%)
Jun 28, 2016 43.69 44.11 43.30 43.64 1,201,137 +0.51(+1.19%)
Jun 27, 2016 44.04 44.07 42.56 43.13 1,546,115 -1.45(-3.26%)
Jun 24, 2016 43.87 45.03 43.78 44.58 1,416,587 -0.93(-2.05%)
Jun 23, 2016 45.90 45.90 45.31 45.51 676,716 +0.05(+0.12%)
Jun 22, 2016 45.49 45.95 45.36 45.46 684,004 +0.16(+0.35%)
Jun 21, 2016 45.48 45.59 45.09 45.30 759,632 -0.04(-0.10%)
Jun 20, 2016 45.03 45.66 45.03 45.34 1,297,787 +0.99(+2.24%)
Jun 17, 2016 44.06 44.62 43.99 44.35 2,009,728 +0.27(+0.62%)
Jun 16, 2016 42.90 44.25 42.69 44.08 1,806,983 +1.08(+2.52%)
Jun 15, 2016 43.31 43.46 42.98 42.99 1,019,287 -0.25(-0.57%)
Jun 14, 2016 43.02 43.46 42.98 43.24 1,369,286 +0.12(+0.27%)
Jun 13, 2016 43.64 43.86 43.12 43.13 690,484 -0.69(-1.58%)
Jun 10, 2016 44.61 44.61 43.71 43.82 799,174 -1.09(-2.43%)
Jun 09, 2016 44.41 45.00 44.14 44.91 1,021,523 +0.40(+0.90%)
Jun 08, 2016 44.79 44.79 44.08 44.51 2,050,634 -0.31(-0.69%)
Jun 07, 2016 44.84 45.11 44.56 44.82 813,110 +0.02(+0.04%)
Jun 06, 2016 45.05 45.19 44.40 44.80 842,799 -0.23(-0.51%)
Jun 03, 2016 45.20 45.24 44.64 45.03 1,059,802 -0.37(-0.82%)
Jun 02, 2016 45.90 46.01 45.17 45.41 892,329 -0.55(-1.20%)
Jun 01, 2016 45.24 46.11 44.81 45.96 814,602 +0.66(+1.45%)
May 31, 2016 45.77 45.96 44.95 45.30 1,010,066 -0.34(-0.74%)
May 27, 2016 45.59 45.64 45.64 45.64 674,274 +0.12(+0.25%)
May 26, 2016 46.30 46.52 45.37 45.52 1,086,879 -0.78(-1.69%)
May 25, 2016 46.25 46.48 45.98 46.30 1,162,510 +0.19(+0.40%)
May 24, 2016 45.41 46.13 45.19 46.12 1,687,821 +0.94(+2.08%)
May 23, 2016 45.19 45.33 44.87 45.18 1,058,568 -0.05(-0.12%)
May 20, 2016 44.54 45.27 44.51 45.23 1,130,793 +0.90(+2.04%)
May 19, 2016 44.14 44.51 43.95 44.32 1,151,300 -0.07(-0.16%)
May 18, 2016 44.01 44.72 43.93 44.40 2,073,345 +0.46(+1.05%)
May 17, 2016 43.54 43.96 43.28 43.93 1,643,473 +0.18(+0.41%)
May 16, 2016 43.72 43.96 43.38 43.76 1,416,057 +0.14(+0.33%)
May 13, 2016 43.68 43.96 43.49 43.62 1,278,368 -0.21(-0.49%)
May 12, 2016 43.37 44.08 43.20 43.83 2,067,612 +0.49(+1.13%)
May 11, 2016 43.15 43.63 43.07 43.34 2,001,223 +0.18(+0.41%)
May 10, 2016 42.83 43.17 42.45 43.16 1,734,044 +0.51(+1.21%)
May 09, 2016 42.56 42.90 42.53 42.65 1,435,863 +0.01(+0.02%)
May 06, 2016 42.11 42.70 41.89 42.64 1,434,124 +0.43(+1.01%)
May 05, 2016 42.11 42.28 41.83 42.21 1,495,936 +0.19(+0.44%)
May 04, 2016 41.57 42.08 41.24 42.03 2,065,124 +0.40(+0.96%)
May 03, 2016 41.25 41.73 41.07 41.63 2,163,800 +0.20(+0.49%)
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.