Owens Corning Inc (NY: OC )

186.38 +4.35 (+2.39%)
Official Closing Price Updated: 7:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 184.31 189.24 182.62 186.38 744,241 +4.35(+2.39%)
Jul 30, 2024 182.80 184.66 180.92 182.03 469,798 -0.27(-0.15%)
Jul 29, 2024 180.62 182.85 180.09 182.30 600,099 +2.21(+1.23%)
Jul 26, 2024 179.94 183.32 179.28 180.09 593,248 +4.36(+2.48%)
Jul 25, 2024 175.55 179.50 174.00 175.73 526,844 +1.08(+0.62%)
Jul 24, 2024 179.88 180.59 173.89 174.65 577,627 -5.23(-2.91%)
Jul 23, 2024 176.54 180.93 176.54 179.88 616,270 +1.84(+1.03%)
Jul 22, 2024 173.77 178.54 172.20 178.04 610,272 +5.26(+3.04%)
Jul 19, 2024 173.48 175.08 172.01 172.78 362,489 -1.61(-0.92%)
Jul 18, 2024 174.39 179.32 173.99 174.39 644,778 +1.33(+0.77%)
Jul 17, 2024 179.50 180.97 172.72 173.06 1,006,451 -8.53(-4.70%)
Jul 16, 2024 175.97 181.98 175.93 181.59 971,704 +7.37(+4.23%)
Jul 15, 2024 177.69 177.92 173.85 174.22 720,144 -2.64(-1.49%)
Jul 12, 2024 178.19 179.47 176.39 176.86 588,670 +2.30(+1.32%)
Jul 11, 2024 171.11 175.49 170.99 174.56 816,067 +7.96(+4.78%)
Jul 10, 2024 165.78 168.24 165.48 166.59 841,736 +1.81(+1.10%)
Jul 09, 2024 165.32 167.56 164.54 164.78 470,864 -1.99(-1.20%)
Jul 08, 2024 166.59 167.91 165.39 166.77 634,259 +1.69(+1.03%)
Jul 05, 2024 166.81 167.33 163.25 165.08 766,274 -2.70(-1.61%)
Jul 03, 2024 168.42 169.38 167.07 167.78 300,356 -0.02(-0.01%)
Jul 02, 2024 166.81 168.59 165.63 167.80 572,497 +0.80(+0.48%)
Jul 01, 2024 174.18 174.26 166.71 167.00 866,129 -6.13(-3.54%)
Jun 28, 2024 172.00 175.15 171.66 173.13 907,719 +1.84(+1.08%)
Jun 27, 2024 173.06 173.89 169.99 171.29 826,662 -1.31(-0.76%)
Jun 26, 2024 171.40 173.32 169.62 172.59 604,026 -0.68(-0.39%)
Jun 25, 2024 176.82 177.23 170.51 173.27 607,451 -4.37(-2.46%)
Jun 24, 2024 177.18 180.36 174.41 177.64 603,667 +0.54(+0.30%)
Jun 21, 2024 174.15 177.28 173.42 177.10 2,008,929 +2.06(+1.18%)
Jun 20, 2024 178.25 178.70 173.87 175.04 538,371 -3.67(-2.05%)
Jun 18, 2024 175.95 179.39 174.02 178.70 459,030 +2.14(+1.21%)
Jun 17, 2024 175.94 177.07 173.54 176.56 489,803 +0.58(+0.33%)
Jun 14, 2024 177.84 178.59 174.56 175.98 401,769 -4.59(-2.54%)
Jun 13, 2024 180.24 181.38 178.59 180.58 485,986 -0.20(-0.11%)
Jun 12, 2024 179.39 182.60 178.28 180.78 552,376 +5.97(+3.42%)
Jun 11, 2024 175.40 175.72 173.56 174.81 643,740 -1.00(-0.57%)
Jun 10, 2024 174.99 176.77 174.09 175.80 573,579 -0.49(-0.28%)
Jun 07, 2024 173.59 176.68 171.69 176.29 522,896 +0.33(+0.19%)
Jun 06, 2024 177.51 179.11 175.80 175.96 614,365 -2.95(-1.65%)
Jun 05, 2024 175.74 179.37 174.01 178.91 621,200 +4.05(+2.31%)
Jun 04, 2024 178.82 179.67 174.53 174.87 759,666 -4.89(-2.72%)
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.