Skip to main content

Owens Corning Inc (NY: OC )

172.33 +1.54 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 75.79 77.28 75.23 75.91 1,150,166 +0.39(+0.51%)
Sep 29, 2022 76.79 77.81 74.65 75.52 1,065,823 -2.59(-3.31%)
Sep 28, 2022 74.87 78.67 74.87 78.11 1,243,808 +4.07(+5.49%)
Sep 27, 2022 73.72 76.46 72.92 74.04 1,433,179 +1.56(+2.16%)
Sep 26, 2022 73.67 74.83 72.33 72.48 1,198,666 -1.87(-2.52%)
Sep 23, 2022 72.97 74.40 71.67 74.35 1,249,938 -0.08(-0.10%)
Sep 22, 2022 76.14 76.14 74.23 74.43 1,184,673 -2.09(-2.73%)
Sep 21, 2022 78.47 79.38 76.51 76.52 646,076 -1.47(-1.88%)
Sep 20, 2022 78.32 78.83 76.97 77.98 731,972 -1.57(-1.98%)
Sep 19, 2022 78.02 79.95 78.02 79.56 901,578 +0.71(+0.91%)
Sep 16, 2022 80.05 80.05 78.17 78.84 1,931,165 -1.89(-2.34%)
Sep 15, 2022 80.26 82.25 80.11 80.73 719,612 +0.00(+0.00%)
Sep 14, 2022 82.05 82.44 79.61 80.73 1,238,388 -1.27(-1.54%)
Sep 13, 2022 83.79 84.14 81.57 82.00 1,506,248 -4.63(-5.34%)
Sep 12, 2022 85.00 87.44 84.98 86.63 2,076,428 +2.10(+2.49%)
Sep 09, 2022 82.70 84.67 82.51 84.52 1,036,494 +3.01(+3.70%)
Sep 08, 2022 79.17 81.57 78.77 81.51 1,081,494 +1.29(+1.61%)
Sep 07, 2022 78.21 80.56 78.18 80.21 906,548 +2.16(+2.77%)
Sep 06, 2022 78.53 79.40 77.08 78.05 1,111,276 -0.09(-0.11%)
Sep 02, 2022 79.53 80.40 77.55 78.14 1,851,701 +0.15(+0.20%)
Sep 01, 2022 78.43 78.63 76.81 77.98 1,563,945 -0.94(-1.19%)
Aug 31, 2022 80.26 80.73 78.80 78.92 1,932,984 -1.61(-2.00%)
Aug 30, 2022 81.35 81.81 79.53 80.53 1,988,015 -0.68(-0.83%)
Aug 29, 2022 81.66 82.14 80.86 81.21 1,598,617 -1.19(-1.44%)
Aug 26, 2022 86.25 86.66 82.35 82.40 871,642 -4.15(-4.80%)
Aug 25, 2022 84.73 86.81 84.56 86.55 906,979 +2.13(+2.53%)
Aug 24, 2022 82.98 84.61 82.27 84.41 858,174 +0.55(+0.66%)
Aug 23, 2022 84.18 85.23 83.78 83.86 897,007 -0.01(-0.01%)
Aug 22, 2022 85.24 85.56 83.83 83.87 933,700 -2.92(-3.36%)
Aug 19, 2022 87.87 87.87 86.24 86.79 532,176 -1.52(-1.72%)
Aug 18, 2022 88.57 88.80 87.89 88.31 484,143 +0.06(+0.07%)
Aug 17, 2022 87.51 88.51 86.72 88.25 702,672 -0.40(-0.45%)
Aug 16, 2022 86.77 88.98 86.72 88.64 705,690 +1.40(+1.60%)
Aug 15, 2022 87.18 88.10 86.45 87.24 591,027 -0.81(-0.92%)
Aug 12, 2022 86.92 88.09 86.61 88.05 465,792 +0.94(+1.08%)
Aug 11, 2022 85.90 88.90 85.70 87.12 1,029,620 +2.39(+2.83%)
Aug 10, 2022 85.02 85.86 84.47 84.72 621,578 +1.63(+1.96%)
Aug 09, 2022 83.17 83.76 82.31 83.09 715,898 -1.05(-1.25%)
Aug 08, 2022 84.13 85.32 83.62 84.14 749,009 +0.81(+0.97%)
Aug 05, 2022 84.39 84.83 82.29 83.33 1,022,874 -2.60(-3.02%)
Aug 04, 2022 84.79 87.14 84.39 85.93 693,725 +0.58(+0.68%)
Aug 03, 2022 86.25 86.85 84.09 85.35 669,884 -0.86(-1.00%)
Aug 02, 2022 89.01 89.22 86.04 86.21 935,306 -3.52(-3.93%)
Aug 01, 2022 88.58 90.00 87.89 89.73 886,763 +0.18(+0.20%)
Jul 29, 2022 87.35 90.02 87.35 89.55 1,308,085 +2.64(+3.03%)
Jul 28, 2022 82.74 87.00 81.77 86.92 1,633,601 +5.30(+6.50%)
Jul 27, 2022 81.79 82.39 78.73 81.61 1,516,478 +1.68(+2.10%)
Jul 26, 2022 80.24 80.92 79.27 79.93 1,001,185 -0.81(-1.00%)
Jul 25, 2022 81.30 81.73 80.10 80.74 1,023,181 -0.41(-0.50%)
Jul 22, 2022 82.09 82.97 80.49 81.15 751,765 -0.56(-0.69%)
Jul 21, 2022 80.41 81.90 79.43 81.71 729,751 +0.83(+1.03%)
Jul 20, 2022 79.75 81.19 79.05 80.88 523,196 +0.91(+1.14%)
Jul 19, 2022 79.35 80.07 78.62 79.97 597,743 +2.23(+2.87%)
Jul 18, 2022 78.72 79.23 77.52 77.74 879,996 +0.04(+0.05%)
Jul 15, 2022 77.91 78.27 75.43 77.70 1,603,115 +0.47(+0.61%)
Jul 14, 2022 76.31 77.32 75.30 77.23 925,897 -1.15(-1.47%)
Jul 13, 2022 76.83 78.87 75.78 78.38 1,062,108 -0.17(-0.22%)
Jul 12, 2022 75.86 79.83 75.70 78.56 1,557,763 +2.44(+3.21%)
Jul 11, 2022 75.71 76.90 75.56 76.11 657,140 -0.32(-0.42%)
Jul 08, 2022 76.51 77.14 75.51 76.43 1,010,567 +0.19(+0.25%)
Jul 07, 2022 74.57 76.83 74.08 76.24 896,949 +2.44(+3.31%)
Jul 06, 2022 74.86 75.86 72.77 73.80 847,840 -0.74(-0.99%)
Jul 05, 2022 72.81 74.61 71.99 74.54 1,125,031 +0.04(+0.05%)
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.