Skip to main content

Owens Corning Inc (NY: OC )

77.49 +3.18 (+4.28%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 74.23 77.95 74.23 77.49 1,289,670 +3.18(+4.28%)
Jun 30, 2022 74.38 75.51 73.36 74.31 887,284 -1.05(-1.39%)
Jun 29, 2022 76.08 76.31 74.60 75.36 910,128 -0.94(-1.23%)
Jun 28, 2022 77.36 78.80 75.96 76.30 1,156,133 -0.69(-0.90%)
Jun 27, 2022 75.60 77.16 75.37 76.99 2,103,436 +1.39(+1.84%)
Jun 24, 2022 74.22 76.77 73.27 75.60 2,870,722 +1.22(+1.64%)
Jun 23, 2022 74.40 76.06 73.58 74.38 2,135,202 -0.53(-0.71%)
Jun 22, 2022 73.70 75.70 73.20 74.91 1,604,178 -0.67(-0.89%)
Jun 21, 2022 77.11 78.16 74.57 75.58 1,199,121 -0.39(-0.51%)
Jun 17, 2022 73.42 76.85 72.97 75.97 2,306,892 -0.22(-0.29%)
Jun 16, 2022 79.91 80.70 75.58 76.19 1,623,947 -6.91(-8.32%)
Jun 15, 2022 83.29 83.58 80.98 83.10 1,330,117 +0.44(+0.53%)
Jun 14, 2022 82.51 83.61 81.45 82.66 1,098,306 -0.15(-0.18%)
Jun 13, 2022 85.95 86.30 81.96 82.81 1,717,601 -6.48(-7.26%)
Jun 10, 2022 91.78 92.74 89.20 89.29 681,919 -4.58(-4.88%)
Jun 09, 2022 94.50 95.48 93.69 93.87 581,408 -0.71(-0.75%)
Jun 08, 2022 96.81 96.81 93.97 94.58 898,672 -2.94(-3.01%)
Jun 07, 2022 95.24 97.77 94.59 97.52 602,861 +1.38(+1.44%)
Jun 06, 2022 95.78 96.58 94.73 96.14 817,251 +1.26(+1.33%)
Jun 03, 2022 94.92 95.64 93.61 94.88 968,558 -1.71(-1.77%)
Jun 02, 2022 95.40 96.63 94.55 96.59 522,291 +1.86(+1.96%)
Jun 01, 2022 96.33 96.56 93.40 94.73 638,467 -0.85(-0.89%)
May 31, 2022 96.57 96.57 94.27 95.58 1,301,812 -1.81(-1.86%)
May 27, 2022 96.54 97.64 95.82 97.39 746,461 +2.08(+2.18%)
May 26, 2022 93.61 95.59 93.61 95.31 563,808 +2.10(+2.25%)
May 25, 2022 90.43 94.18 90.33 93.21 560,533 +2.58(+2.85%)
May 24, 2022 92.38 92.68 88.10 90.63 745,300 -2.12(-2.29%)
May 23, 2022 90.78 93.72 90.20 92.75 770,230 +3.11(+3.47%)
May 20, 2022 93.74 93.74 87.14 89.64 1,135,982 -3.93(-4.20%)
May 19, 2022 93.16 95.46 92.49 93.57 584,776 -1.14(-1.20%)
May 18, 2022 95.63 97.54 94.13 94.71 585,971 -2.40(-2.47%)
May 17, 2022 95.72 97.21 94.70 97.11 694,306 +3.56(+3.81%)
May 16, 2022 93.06 94.20 90.19 93.55 586,885 +0.33(+0.35%)
May 13, 2022 93.22 94.59 92.42 93.22 557,566 +1.20(+1.30%)
May 12, 2022 87.56 92.11 86.93 92.02 1,040,459 +3.88(+4.40%)
May 11, 2022 91.73 92.23 87.85 88.14 892,253 -3.36(-3.67%)
May 10, 2022 92.80 93.21 90.35 91.50 1,046,955 -0.15(-0.16%)
May 09, 2022 93.79 94.37 91.13 91.65 1,220,772 -3.28(-3.46%)
May 06, 2022 94.08 95.02 91.75 94.93 951,694 -0.13(-0.14%)
May 05, 2022 96.07 96.42 94.02 95.06 841,511 -2.71(-2.77%)
May 04, 2022 95.28 97.95 92.50 97.77 1,029,383 +2.12(+2.22%)
May 03, 2022 93.79 96.66 93.62 95.65 930,584 +2.31(+2.47%)
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.