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 (%)
Apr 29, 2022 88.01 90.84 87.53 87.72 1,070,657 -0.99(-1.12%)
Apr 28, 2022 88.08 89.76 84.70 88.71 1,174,385 +2.26(+2.61%)
Apr 27, 2022 85.75 88.76 84.90 86.45 1,827,488 +3.34(+4.02%)
Apr 26, 2022 83.97 85.08 83.12 83.12 972,296 -1.78(-2.09%)
Apr 25, 2022 81.84 85.09 80.94 84.89 681,785 +2.46(+2.98%)
Apr 22, 2022 83.93 84.15 81.97 82.43 552,068 -1.95(-2.31%)
Apr 21, 2022 86.25 86.46 83.45 84.38 415,719 -0.64(-0.75%)
Apr 20, 2022 85.16 86.24 84.22 85.02 549,279 +0.46(+0.55%)
Apr 19, 2022 83.77 85.50 83.72 84.55 534,963 +1.23(+1.48%)
Apr 18, 2022 82.86 84.14 82.10 83.32 883,697 +0.14(+0.17%)
Apr 14, 2022 83.62 84.39 82.47 83.17 776,721 -0.14(-0.17%)
Apr 13, 2022 82.03 83.70 81.87 83.32 780,543 +1.68(+2.06%)
Apr 12, 2022 83.50 84.01 81.03 81.64 800,349 -0.40(-0.48%)
Apr 11, 2022 80.32 83.50 80.32 82.04 1,013,130 +1.00(+1.24%)
Apr 08, 2022 80.90 83.02 80.23 81.03 1,033,606 +0.37(+0.45%)
Apr 07, 2022 80.91 81.81 79.10 80.67 1,857,281 -0.69(-0.85%)
Apr 06, 2022 81.13 81.91 79.32 81.36 2,178,502 -0.78(-0.95%)
Apr 05, 2022 85.73 86.90 81.03 82.14 3,583,003 -6.74(-7.59%)
Apr 04, 2022 88.63 89.35 87.96 88.88 652,425 +0.00(+0.00%)
Apr 01, 2022 88.77 90.06 88.32 88.88 603,655 +0.62(+0.70%)
Mar 31, 2022 90.37 91.41 88.25 88.27 800,032 -2.88(-3.16%)
Mar 30, 2022 93.38 93.82 90.73 91.15 645,573 -3.35(-3.54%)
Mar 29, 2022 93.17 96.04 92.96 94.50 853,470 +2.38(+2.59%)
Mar 28, 2022 91.66 92.13 90.62 92.12 651,988 +1.65(+1.82%)
Mar 25, 2022 90.02 90.47 87.98 90.47 766,530 +0.93(+1.03%)
Mar 24, 2022 90.15 90.53 88.75 89.54 833,100 -0.74(-0.82%)
Mar 23, 2022 90.88 91.52 90.03 90.28 599,781 -1.74(-1.89%)
Mar 22, 2022 92.62 93.46 91.30 92.02 843,543 -0.25(-0.27%)
Mar 21, 2022 93.34 94.11 91.27 92.27 667,499 -2.43(-2.57%)
Mar 18, 2022 93.17 94.84 91.45 94.70 1,183,215 +1.09(+1.16%)
Mar 17, 2022 91.85 93.67 91.69 93.61 590,731 +0.99(+1.07%)
Mar 16, 2022 91.39 92.86 89.76 92.62 883,945 +2.25(+2.49%)
Mar 15, 2022 88.60 90.47 88.60 90.37 936,524 +2.83(+3.23%)
Mar 14, 2022 87.17 88.27 86.59 87.54 1,156,714 +0.92(+1.06%)
Mar 11, 2022 87.00 87.78 85.96 86.63 898,002 +0.83(+0.97%)
Mar 10, 2022 83.57 86.01 83.41 85.80 1,203,387 +0.18(+0.21%)
Mar 09, 2022 81.42 86.67 80.80 85.61 1,453,623 +6.69(+8.47%)
Mar 08, 2022 78.55 80.91 76.55 78.93 1,317,864 +0.98(+1.26%)
Mar 07, 2022 83.85 84.38 77.41 77.95 1,404,081 -5.85(-6.98%)
Mar 04, 2022 86.35 86.96 83.16 83.79 895,825 -4.25(-4.83%)
Mar 03, 2022 90.23 90.54 87.41 88.05 674,929 -0.99(-1.12%)
Mar 02, 2022 86.89 89.63 85.65 89.04 1,454,541 +3.20(+3.73%)
Mar 01, 2022 89.76 90.02 85.26 85.84 1,027,786 -3.72(-4.15%)
Feb 28, 2022 87.57 89.62 87.39 89.56 1,564,348 +0.45(+0.51%)
Feb 25, 2022 87.30 89.19 86.92 89.11 728,587 +2.00(+2.29%)
Feb 24, 2022 84.41 87.20 83.62 87.11 1,157,717 +0.06(+0.07%)
Feb 23, 2022 90.59 90.73 86.86 87.05 683,827 -2.89(-3.22%)
Feb 22, 2022 94.05 94.05 89.23 89.94 810,433 -4.31(-4.57%)
Feb 18, 2022 94.25 0 +0.37(+0.40%)
Feb 17, 2022 95.68 96.10 92.90 93.87 1,209,607 -3.00(-3.10%)
Feb 16, 2022 90.62 97.18 90.62 96.87 1,387,041 +8.13(+9.16%)
Feb 15, 2022 87.31 89.90 87.19 88.74 1,343,892 +1.80(+2.07%)
Feb 14, 2022 85.66 88.29 85.63 86.94 1,186,073 +1.18(+1.38%)
Feb 11, 2022 86.77 88.45 85.48 85.76 788,575 -0.49(-0.57%)
Feb 10, 2022 88.01 89.68 85.54 86.25 845,067 -3.58(-3.98%)
Feb 09, 2022 89.97 90.37 89.00 89.83 812,136 +2.67(+3.07%)
Feb 08, 2022 85.03 87.48 84.97 87.16 617,597 +2.25(+2.65%)
Feb 07, 2022 85.08 85.79 84.26 84.91 459,640 +0.12(+0.14%)
Feb 04, 2022 85.40 85.93 83.08 84.79 592,024 -1.22(-1.42%)
Feb 03, 2022 87.69 86.01 669,629 -1.81(-2.06%)
Feb 02, 2022 86.57 87.95 85.94 87.82 724,387 +1.32(+1.52%)
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.