Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Owens Corning Inc (NY: OC )

176.38 +2.66 (+1.53%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 138.94 139.28 136.50 138.29 692,761 -0.08(-0.06%)
Jul 28, 2023 139.32 140.31 137.61 138.37 1,048,699 +1.00(+0.73%)
Jul 27, 2023 140.54 141.93 137.17 137.38 1,833,483 +0.54(+0.40%)
Jul 26, 2023 131.20 137.76 130.90 136.83 2,156,353 +7.65(+5.92%)
Jul 25, 2023 128.19 130.94 128.19 129.19 1,140,478 +0.00(+0.00%)
Jul 24, 2023 129.18 130.20 127.70 129.19 771,870 +0.44(+0.34%)
Jul 21, 2023 130.14 130.27 128.62 128.74 765,221 -0.57(-0.44%)
Jul 20, 2023 133.44 133.94 128.57 129.31 980,017 -5.37(-3.99%)
Jul 19, 2023 136.58 136.58 132.66 134.69 811,993 -1.22(-0.89%)
Jul 18, 2023 133.20 136.30 132.65 135.90 864,532 +2.65(+1.99%)
Jul 17, 2023 130.34 133.60 129.92 133.26 812,133 +2.48(+1.90%)
Jul 14, 2023 132.41 132.41 130.06 130.78 605,178 -0.55(-0.42%)
Jul 13, 2023 131.86 131.86 130.46 131.33 545,528 +0.21(+0.16%)
Jul 12, 2023 130.38 131.47 129.21 131.12 867,480 +2.64(+2.05%)
Jul 11, 2023 127.69 128.81 127.43 128.49 761,352 +1.77(+1.40%)
Jul 10, 2023 124.83 127.37 124.60 126.72 707,643 +1.61(+1.29%)
Jul 07, 2023 124.86 127.12 124.60 125.10 943,096 +0.50(+0.40%)
Jul 06, 2023 125.24 125.41 123.43 124.60 945,235 -2.02(-1.59%)
Jul 05, 2023 128.22 128.51 125.31 126.62 1,112,565 -2.89(-2.23%)
Jul 03, 2023 128.61 130.41 128.43 129.51 504,935 +1.09(+0.85%)
Jun 30, 2023 129.54 130.55 128.41 128.42 854,686 -0.22(-0.17%)
Jun 29, 2023 126.09 128.69 125.34 128.63 652,280 +2.64(+2.09%)
Jun 28, 2023 126.05 126.94 124.81 126.00 840,455 -0.23(-0.18%)
Jun 27, 2023 123.41 126.85 123.07 126.22 696,025 +3.16(+2.57%)
Jun 26, 2023 122.12 123.76 122.02 123.06 471,958 +0.98(+0.81%)
Jun 23, 2023 121.05 122.59 120.86 122.08 819,913 +0.09(+0.07%)
Jun 22, 2023 122.03 122.42 120.36 121.99 691,889 -0.79(-0.64%)
Jun 21, 2023 122.78 123.99 121.63 122.78 988,412 -0.01(-0.01%)
Jun 20, 2023 119.98 123.40 119.58 122.79 817,602 +2.58(+2.14%)
Jun 16, 2023 120.96 121.35 119.58 120.21 2,416,890 -0.75(-0.62%)
Jun 15, 2023 118.97 121.12 118.86 120.96 717,295 +16.64(+15.95%)
May 08, 2023 103.31 104.86 102.77 104.32 712,044 +1.13(+1.10%)
May 05, 2023 103.55 104.02 102.31 103.19 972,946 +1.01(+0.99%)
May 04, 2023 103.51 104.15 101.76 102.17 837,998 -2.48(-2.37%)
May 03, 2023 105.08 106.94 104.60 104.65 1,210,521 +0.91(+0.87%)
May 02, 2023 104.29 104.61 102.71 103.75 925,284 -0.64(-0.61%)
May 01, 2023 104.84 105.92 103.66 104.39 838,369 -0.72(-0.68%)
Apr 28, 2023 102.74 105.59 102.30 105.11 1,284,880 +2.86(+2.80%)
Apr 27, 2023 98.47 102.64 97.90 102.24 1,155,564 +5.26(+5.43%)
Apr 26, 2023 100.40 102.70 96.46 96.98 2,146,947 -1.38(-1.40%)
Apr 25, 2023 98.89 99.28 97.65 98.35 1,227,400 -1.46(-1.46%)
Apr 24, 2023 99.56 99.96 98.40 99.81 978,017 +0.14(+0.14%)
Apr 21, 2023 100.34 100.50 99.10 99.67 565,794 -0.67(-0.67%)
Apr 20, 2023 99.30 100.93 98.97 100.34 860,014 +0.93(+0.94%)
Apr 19, 2023 98.10 99.52 98.10 99.41 776,779 +0.91(+0.92%)
Apr 18, 2023 98.07 98.87 97.30 98.50 998,179 +0.86(+0.88%)
Apr 17, 2023 96.77 97.71 96.43 97.65 844,417 +0.65(+0.67%)
Apr 14, 2023 96.03 97.58 95.98 97.00 792,558 +0.64(+0.66%)
Apr 13, 2023 96.90 97.08 95.31 96.36 989,402 -0.12(-0.12%)
Apr 12, 2023 97.90 98.12 94.89 96.48 987,298 -0.03(-0.03%)
Apr 11, 2023 95.34 97.47 95.21 96.50 843,655 +1.84(+1.94%)
Apr 10, 2023 92.01 95.42 92.01 94.66 1,047,553 +2.65(+2.88%)
Apr 06, 2023 91.60 92.24 90.84 92.02 926,974 +0.24(+0.26%)
Apr 05, 2023 91.44 92.60 90.05 91.78 1,983,277 -0.40(-0.44%)
Apr 04, 2023 95.04 95.34 91.58 92.18 971,352 -2.96(-3.11%)
Apr 03, 2023 94.24 95.17 93.48 95.15 480,285 +0.88(+0.93%)
Mar 31, 2023 92.49 94.55 92.49 94.27 694,314 +2.48(+2.70%)
Mar 30, 2023 91.56 92.53 91.31 91.79 671,003 +1.28(+1.41%)
Mar 29, 2023 91.03 91.03 89.33 90.51 641,673 +0.55(+0.61%)
Mar 28, 2023 89.72 91.11 89.43 89.96 456,132 +0.23(+0.25%)
Mar 27, 2023 91.46 91.46 88.86 89.73 1,106,034 -0.62(-0.69%)
Mar 24, 2023 89.69 90.46 88.17 90.35 748,699 -0.32(-0.36%)
Mar 23, 2023 91.39 92.84 89.88 90.68 882,577 -0.08(-0.09%)
Mar 22, 2023 91.01 92.68 90.65 90.76 855,271 -0.62(-0.68%)
Mar 21, 2023 91.38 92.26 90.65 91.38 511,211 +1.55(+1.72%)
Mar 20, 2023 89.40 91.15 88.38 89.83 431,239 +1.47(+1.66%)
Mar 17, 2023 90.81 90.85 88.03 88.37 1,369,849 -3.00(-3.28%)
Mar 16, 2023 87.66 91.65 87.58 91.37 1,311,445 +2.96(+3.35%)
Mar 15, 2023 89.23 90.22 87.44 88.41 703,670 -2.77(-3.03%)
Mar 14, 2023 92.94 93.73 89.91 91.17 656,274 +0.43(+0.48%)
Mar 13, 2023 90.29 92.32 89.25 90.74 714,050 -1.09(-1.19%)
Mar 10, 2023 94.52 94.67 89.27 91.83 1,300,090 -2.53(-2.68%)
Mar 09, 2023 96.80 98.04 94.31 94.36 948,397 -2.61(-2.69%)
Mar 08, 2023 97.53 98.07 96.29 96.97 547,425 -0.26(-0.26%)
Mar 07, 2023 98.05 99.00 96.73 97.22 491,496 -0.82(-0.83%)
Mar 06, 2023 99.88 100.44 97.84 98.04 868,936 -1.61(-1.62%)
Mar 03, 2023 98.33 99.99 97.41 99.65 612,846 +2.12(+2.17%)
Mar 02, 2023 95.57 97.91 94.94 97.54 411,893 +1.20(+1.25%)
Mar 01, 2023 95.65 97.10 95.29 96.34 832,565 +0.62(+0.64%)
Feb 28, 2023 95.61 96.82 95.57 95.72 1,032,074 -0.27(-0.29%)
Feb 27, 2023 96.61 96.87 95.68 95.99 511,071 +0.23(+0.24%)
Feb 24, 2023 94.55 96.00 94.09 95.77 523,884 -0.30(-0.32%)
Feb 23, 2023 95.93 96.55 94.20 96.07 573,409 +0.76(+0.80%)
Feb 22, 2023 95.38 96.24 94.57 95.31 680,701 +0.06(+0.06%)
Feb 21, 2023 96.46 97.00 94.57 95.25 883,477 -2.56(-2.62%)
Feb 17, 2023 98.86 99.34 96.22 97.82 944,718 -1.71(-1.72%)
Feb 16, 2023 100.28 102.02 97.97 99.53 1,041,569 -1.78(-1.76%)
Feb 15, 2023 102.34 103.39 100.29 101.31 1,471,847 +0.09(+0.09%)
Feb 14, 2023 98.87 101.55 98.01 101.22 1,739,798 +1.58(+1.58%)
Feb 13, 2023 96.73 99.66 96.08 99.65 1,064,456 +3.27(+3.39%)
Feb 10, 2023 95.05 96.79 94.76 96.38 779,696 +0.65(+0.67%)
Feb 09, 2023 97.19 98.71 95.47 95.73 818,008 -0.26(-0.28%)
Feb 08, 2023 97.03 97.57 95.67 95.99 1,139,753 -1.72(-1.76%)
Feb 07, 2023 96.99 97.91 95.73 97.72 873,721 +0.22(+0.22%)
Feb 06, 2023 97.84 97.97 96.37 97.50 738,026 -1.36(-1.38%)
Feb 03, 2023 99.16 100.23 97.89 98.86 1,204,953 -1.93(-1.91%)
Feb 02, 2023 97.66 101.15 97.02 100.79 1,397,108 +3.78(+3.89%)
Feb 01, 2023 94.15 97.73 93.19 97.01 1,036,816 +2.41(+2.55%)
Jan 31, 2023 90.39 94.64 89.69 94.60 1,190,535 +4.95(+5.52%)
Jan 30, 2023 88.97 90.99 88.97 89.65 744,773 -0.51(-0.56%)
Jan 27, 2023 89.57 90.73 88.45 90.16 734,759 +0.41(+0.46%)
Jan 26, 2023 90.59 91.90 87.39 89.75 821,258 -0.17(-0.19%)
Jan 25, 2023 86.94 90.00 86.78 89.92 766,454 +2.10(+2.40%)
Jan 24, 2023 87.52 90.13 87.52 87.81 794,144 -0.03(-0.03%)
Jan 23, 2023 86.92 88.05 86.55 87.84 648,210 +1.30(+1.50%)
Jan 20, 2023 84.82 86.70 84.51 86.54 946,003 +1.68(+1.98%)
Jan 19, 2023 88.13 88.60 84.80 84.86 1,485,059 -4.18(-4.69%)
Jan 18, 2023 89.07 91.90 88.96 89.04 1,037,732 +0.45(+0.51%)
Jan 17, 2023 89.03 89.42 87.99 88.58 811,433 -1.11(-1.23%)
Jan 13, 2023 88.53 89.90 87.72 89.69 609,627 +0.28(+0.32%)
Jan 12, 2023 90.26 90.26 87.56 89.41 813,686 +0.05(+0.05%)
Jan 11, 2023 88.44 90.66 88.39 89.36 1,023,864 +1.57(+1.78%)
Jan 10, 2023 87.89 88.61 86.01 87.79 1,228,224 -0.39(-0.44%)
Jan 09, 2023 88.61 89.74 87.92 88.18 734,179 +0.28(+0.32%)
Jan 06, 2023 87.65 88.30 86.64 87.90 843,440 +1.41(+1.63%)
Jan 05, 2023 86.31 87.26 85.44 86.49 945,664 -0.87(-1.00%)
Jan 04, 2023 85.56 87.71 85.55 87.36 783,450 +2.91(+3.44%)
Jan 03, 2023 84.47 86.15 83.60 84.45 901,732 +1.47(+1.77%)
Dec 30, 2022 83.54 83.64 81.70 82.99 857,630 -1.65(-1.95%)
Dec 29, 2022 82.91 85.08 82.67 84.64 524,311 +2.12(+2.57%)
Dec 28, 2022 85.52 85.97 82.48 82.52 671,112 -3.02(-3.53%)
Dec 27, 2022 85.61 86.25 85.13 85.53 310,219 -0.30(-0.35%)
Dec 23, 2022 84.96 85.95 84.48 85.84 294,940 +0.82(+0.96%)
Dec 22, 2022 84.87 85.07 83.55 85.02 677,665 -1.18(-1.37%)
Dec 21, 2022 85.98 86.37 84.75 86.20 754,433 +1.11(+1.30%)
Dec 20, 2022 82.85 85.39 82.85 85.09 1,111,335 -0.19(-0.23%)
Dec 19, 2022 88.69 89.12 84.98 85.28 1,112,587 -3.38(-3.81%)
Dec 16, 2022 88.47 89.22 87.64 88.66 2,229,972 -0.71(-0.79%)
Dec 15, 2022 89.65 89.97 87.44 89.37 1,140,483 -1.94(-2.12%)
Dec 14, 2022 92.14 92.96 90.76 91.30 877,526 -2.00(-2.15%)
Dec 13, 2022 95.45 96.30 92.68 93.31 1,287,336 +1.03(+1.12%)
Dec 12, 2022 89.97 92.64 89.40 92.28 867,482 +1.99(+2.21%)
Dec 09, 2022 89.30 91.83 89.29 90.28 1,122,574 +0.61(+0.68%)
Dec 08, 2022 89.06 90.88 88.26 89.67 1,086,490 +1.53(+1.73%)
Dec 07, 2022 86.41 88.65 86.25 88.14 895,469 +1.81(+2.10%)
Dec 06, 2022 86.98 87.96 84.78 86.33 867,948 -0.14(-0.16%)
Dec 05, 2022 87.33 88.52 85.95 86.47 970,415 -2.22(-2.50%)
Dec 02, 2022 87.49 89.30 86.72 88.69 1,291,477 +1.04(+1.19%)
Dec 01, 2022 88.01 89.13 87.01 87.65 826,679 +1.22(+1.41%)
Nov 30, 2022 86.80 87.19 83.79 86.43 1,729,508 -0.77(-0.88%)
Nov 29, 2022 85.49 87.22 84.93 87.20 819,719 +1.27(+1.48%)
Nov 28, 2022 87.62 87.95 85.40 85.92 713,542 -2.57(-2.90%)
Nov 25, 2022 87.76 88.94 87.72 88.49 318,576 -0.18(-0.20%)
Nov 23, 2022 89.12 90.30 88.50 88.67 385,550 -0.68(-0.76%)
Nov 22, 2022 88.02 89.42 87.66 89.35 681,359 +2.12(+2.43%)
Nov 21, 2022 86.92 87.88 86.52 87.23 590,556 -0.39(-0.44%)
Nov 18, 2022 88.56 89.12 86.48 87.62 1,002,472 +0.73(+0.84%)
Nov 17, 2022 85.93 87.18 85.25 86.89 1,043,929 -1.27(-1.45%)
Nov 16, 2022 88.24 88.87 87.75 88.16 868,928 -0.90(-1.01%)
Nov 15, 2022 89.63 90.80 88.58 89.06 1,257,282 +1.26(+1.44%)
Nov 14, 2022 88.53 90.19 87.71 87.79 986,661 -1.77(-1.98%)
Nov 11, 2022 89.23 90.89 88.22 89.56 1,453,132 +0.68(+0.77%)
Nov 10, 2022 85.39 91.01 85.39 88.88 1,273,468 +7.17(+8.77%)
Nov 09, 2022 84.17 85.60 81.59 81.71 1,102,263 -3.31(-3.89%)
Nov 08, 2022 84.00 85.62 83.67 85.02 1,147,907 +1.94(+2.33%)
Nov 07, 2022 82.71 83.42 80.68 83.08 919,989 +1.44(+1.76%)
Nov 04, 2022 80.97 82.41 79.68 81.64 830,800 +2.41(+3.05%)
Nov 03, 2022 78.68 80.59 78.06 79.23 1,090,087 -0.87(-1.08%)
Nov 02, 2022 82.65 80.08 80.10 1,106,147 -3.06(-3.69%)
Nov 01, 2022 84.01 85.04 81.19 83.16 1,228,178 -0.13(-0.15%)
Oct 31, 2022 81.74 83.89 81.37 83.29 1,651,806 +0.99(+1.21%)
Oct 28, 2022 80.86 82.71 80.70 82.30 899,865 +1.12(+1.38%)
Oct 27, 2022 83.01 84.44 80.86 81.18 1,590,917 -1.68(-2.03%)
Oct 26, 2022 86.49 86.59 81.49 82.86 1,805,803 -4.11(-4.72%)
Oct 25, 2022 84.45 87.57 84.45 86.97 1,496,068 +2.41(+2.85%)
Oct 24, 2022 83.90 85.06 82.73 84.55 1,213,838 +0.93(+1.12%)
Oct 21, 2022 80.33 83.80 79.84 83.62 1,396,749 +4.53(+5.73%)
Oct 20, 2022 81.27 82.67 78.72 79.08 1,063,639 -2.63(-3.21%)
Oct 19, 2022 83.22 83.98 81.35 81.71 1,355,907 -2.58(-3.06%)
Oct 18, 2022 83.31 86.05 82.97 84.29 1,376,394 +4.10(+5.11%)
Oct 17, 2022 80.71 81.63 79.46 80.19 1,157,605 +1.38(+1.75%)
Oct 14, 2022 83.18 84.29 78.56 78.81 1,466,364 -4.04(-4.87%)
Oct 13, 2022 81.16 83.66 79.04 82.85 1,774,591 -0.21(-0.26%)
Oct 12, 2022 83.31 83.92 81.84 83.06 1,142,037 -0.73(-0.87%)
Oct 11, 2022 82.46 85.12 82.33 83.79 1,097,439 +0.87(+1.05%)
Oct 10, 2022 81.84 83.70 81.84 82.92 1,042,961 +1.23(+1.51%)
Oct 07, 2022 81.24 82.26 80.55 81.69 1,242,854 -0.89(-1.08%)
Oct 06, 2022 80.85 83.35 80.60 82.58 1,110,075 +1.09(+1.33%)
Oct 05, 2022 80.75 82.38 80.38 81.49 867,390 -1.17(-1.42%)
Oct 04, 2022 81.22 83.06 81.08 82.67 923,362 +3.37(+4.25%)
Oct 03, 2022 77.74 80.22 77.30 79.29 1,069,689 +3.13(+4.11%)
Sep 30, 2022 76.05 77.54 75.48 76.16 1,146,278 +0.39(+0.51%)
Sep 29, 2022 77.05 78.07 74.90 75.78 1,062,220 -2.60(-3.31%)
Sep 28, 2022 75.13 78.94 75.13 78.37 1,239,603 +4.08(+5.49%)
Sep 27, 2022 73.97 76.72 73.17 74.29 1,428,333 +1.57(+2.16%)
Sep 26, 2022 73.92 75.08 72.58 72.72 1,194,613 -1.88(-2.52%)
Sep 23, 2022 73.22 74.65 71.91 74.60 1,245,712 -0.08(-0.10%)
Sep 22, 2022 76.40 76.40 74.48 74.68 1,180,667 -2.09(-2.73%)
Sep 21, 2022 78.73 79.65 76.77 76.77 643,892 -1.47(-1.88%)
Sep 20, 2022 78.59 79.10 77.23 78.25 729,497 -1.58(-1.98%)
Sep 19, 2022 78.29 80.22 78.29 79.83 898,529 +0.72(+0.91%)
Sep 16, 2022 80.32 80.32 78.43 79.11 1,924,636 -1.90(-2.34%)
Sep 15, 2022 80.53 82.53 80.38 81.01 717,179 +0.00(+0.00%)
Sep 14, 2022 82.33 82.72 79.88 81.01 1,234,201 -1.27(-1.54%)
Sep 13, 2022 84.07 84.43 81.84 82.28 1,501,156 -4.64(-5.34%)
Sep 12, 2022 85.29 87.74 85.27 86.92 2,069,408 +2.11(+2.49%)
Sep 09, 2022 82.99 84.96 82.79 84.81 1,032,989 +3.02(+3.70%)
Sep 08, 2022 79.44 81.84 79.03 81.78 1,077,837 +1.30(+1.61%)
Sep 07, 2022 78.47 80.83 78.44 80.49 903,483 +2.17(+2.77%)
Sep 06, 2022 78.80 79.67 77.34 78.32 1,107,519 -0.09(-0.11%)
Sep 02, 2022 79.80 80.67 77.81 78.40 1,845,440 +0.16(+0.20%)
Sep 01, 2022 78.69 78.90 77.08 78.25 1,558,657 -0.94(-1.19%)
Aug 31, 2022 80.53 81.00 79.07 79.19 1,926,448 -1.62(-2.00%)
Aug 30, 2022 81.63 82.08 79.80 80.81 1,981,293 -0.68(-0.83%)
Aug 29, 2022 81.94 82.42 81.13 81.48 1,593,212 -1.19(-1.44%)
Aug 26, 2022 86.54 86.95 82.63 82.68 868,695 -4.17(-4.80%)
Aug 25, 2022 85.02 87.10 84.85 86.84 903,913 +2.14(+2.53%)
Aug 24, 2022 83.27 84.89 82.55 84.70 855,273 +0.55(+0.66%)
Aug 23, 2022 84.47 85.51 84.06 84.15 893,975 -0.01(-0.01%)
Aug 22, 2022 85.53 85.85 84.11 84.16 930,543 -2.93(-3.36%)
Aug 19, 2022 88.17 88.17 86.53 87.08 530,376 -1.52(-1.72%)
Aug 18, 2022 88.87 89.10 88.19 88.61 482,506 +0.06(+0.07%)
Aug 17, 2022 87.81 88.81 87.02 88.55 700,296 -0.40(-0.45%)
Aug 16, 2022 87.06 89.28 87.02 88.94 703,304 +1.40(+1.60%)
Aug 15, 2022 87.47 88.40 86.74 87.54 589,029 -0.81(-0.92%)
Aug 12, 2022 87.22 88.39 86.90 88.35 464,217 +0.94(+1.08%)
Aug 11, 2022 86.19 89.20 85.99 87.41 1,026,139 +2.40(+2.83%)
Aug 10, 2022 85.31 86.15 84.75 85.01 619,476 +1.64(+1.96%)
Aug 09, 2022 83.45 84.04 82.59 83.37 713,477 -1.06(-1.25%)
Aug 08, 2022 84.42 85.61 83.91 84.43 746,477 +0.81(+0.97%)
Aug 05, 2022 84.67 85.12 82.57 83.62 1,019,416 -2.61(-3.02%)
Aug 04, 2022 85.08 87.43 84.68 86.22 691,380 +0.58(+0.68%)
Aug 03, 2022 86.54 87.15 84.37 85.64 667,619 -0.86(-1.00%)
Aug 02, 2022 89.31 89.53 86.33 86.50 932,144 -3.54(-3.93%)
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.