Owens Corning Inc Common Stock New (NY: OC )

171.09 +0.18 (+0.11%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 170.79 171.77 169.25 171.09 343,986 +0.18(+0.11%)
Dec 23, 2024 169.84 171.69 168.87 170.91 1,003,907 +1.50(+0.89%)
Dec 20, 2024 168.89 172.53 168.21 169.41 4,997,776 -0.63(-0.37%)
Dec 19, 2024 173.38 175.39 169.86 170.04 667,424 -4.40(-2.52%)
Dec 18, 2024 184.28 185.93 174.16 174.44 1,336,025 -8.77(-4.79%)
Dec 17, 2024 185.14 185.90 182.09 183.21 1,074,876 -2.05(-1.11%)
Dec 16, 2024 191.39 192.00 185.16 185.26 1,386,421 -6.14(-3.21%)
Dec 13, 2024 193.51 194.38 189.65 191.40 614,695 -2.97(-1.53%)
Dec 12, 2024 197.75 197.89 194.12 194.37 655,720 -4.19(-2.11%)
Dec 11, 2024 201.56 202.15 197.74 198.56 1,646,853 +1.64(+0.83%)
Dec 10, 2024 198.25 199.75 194.80 196.92 785,539 -2.13(-1.07%)
Dec 09, 2024 201.83 202.19 198.72 199.05 660,911 -2.86(-1.42%)
Dec 06, 2024 203.58 203.68 201.41 201.91 466,578 +1.75(+0.87%)
Dec 05, 2024 203.17 203.25 199.91 200.16 596,882 -3.08(-1.52%)
Dec 04, 2024 202.13 203.71 200.78 203.24 675,966 +0.90(+0.44%)
Dec 03, 2024 204.06 205.75 200.73 202.34 602,197 -1.02(-0.50%)
Dec 02, 2024 205.62 206.47 202.84 203.36 644,068 -2.26(-1.10%)
Nov 29, 2024 207.83 208.70 205.57 205.62 394,327 +0.52(+0.25%)
Nov 27, 2024 209.15 210.79 203.90 205.10 634,845 -2.83(-1.36%)
Nov 26, 2024 209.87 210.00 206.20 207.93 796,453 -2.88(-1.37%)
Nov 25, 2024 205.21 214.53 205.03 210.81 1,816,024 +8.04(+3.97%)
Nov 22, 2024 199.50 203.40 198.59 202.77 627,121 +5.19(+2.63%)
Nov 21, 2024 194.32 198.42 194.00 197.58 544,907 +3.46(+1.78%)
Nov 20, 2024 194.98 194.98 191.84 194.12 639,641 +0.03(+0.02%)
Nov 19, 2024 193.48 195.71 190.69 194.09 861,482 -1.21(-0.62%)
Nov 18, 2024 192.76 198.06 191.84 195.30 838,310 +1.31(+0.68%)
Nov 15, 2024 194.38 195.94 193.10 193.99 831,316 -1.27(-0.65%)
Nov 14, 2024 195.92 199.54 194.13 195.26 831,625 -0.51(-0.26%)
Nov 13, 2024 192.67 197.58 192.67 195.77 1,045,908 +5.10(+2.67%)
Nov 12, 2024 192.66 194.62 189.86 190.67 696,275 -2.79(-1.44%)
Nov 11, 2024 193.00 197.52 191.26 193.46 589,856 +3.02(+1.59%)
Nov 08, 2024 188.00 193.93 186.25 190.44 796,320 +3.02(+1.61%)
Nov 07, 2024 185.20 191.16 185.20 187.42 919,943 +2.78(+1.51%)
Nov 06, 2024 174.59 189.90 174.55 184.64 1,451,393 +2.08(+1.14%)
Nov 05, 2024 179.18 182.70 179.18 182.56 738,380 +3.16(+1.76%)
Nov 04, 2024 180.09 183.99 179.18 179.40 504,524 -0.94(-0.52%)
Nov 01, 2024 179.50 182.49 177.73 180.34 604,823 +3.55(+2.01%)
Oct 31, 2024 180.79 182.33 176.60 176.79 854,802 -4.79(-2.64%)
Oct 30, 2024 180.62 184.18 179.50 181.58 575,278 +0.62(+0.34%)
Oct 29, 2024 180.64 182.00 178.61 180.96 663,151 -4.09(-2.21%)
Oct 28, 2024 183.29 185.90 183.29 185.05 473,634 +3.15(+1.73%)
Oct 25, 2024 184.13 185.57 180.78 181.90 596,818 -1.53(-0.83%)
Oct 24, 2024 181.30 185.99 180.27 183.43 725,079 +2.11(+1.16%)
Oct 23, 2024 181.98 183.65 180.11 181.32 696,581 -1.55(-0.85%)
Oct 22, 2024 183.96 185.46 182.49 182.87 639,470 -3.33(-1.79%)
Oct 21, 2024 189.50 189.50 185.14 186.20 764,827 -3.40(-1.79%)
Oct 18, 2024 188.27 190.56 187.90 189.60 605,182 +2.78(+1.49%)
Oct 17, 2024 188.62 190.83 186.05 186.82 819,559 -0.53(-0.28%)
Oct 16, 2024 187.85 190.56 186.04 187.35 621,937 +0.95(+0.51%)
Oct 15, 2024 186.81 189.08 186.18 186.40 775,288 -0.48(-0.26%)
Oct 14, 2024 181.76 186.95 180.67 186.88 676,781 +7.01(+3.90%)
Oct 11, 2024 175.37 181.32 174.74 179.87 460,837 +4.51(+2.57%)
Oct 10, 2024 172.35 178.06 171.73 175.37 718,688 -6.05(-3.33%)
Oct 09, 2024 182.42 183.40 179.97 181.42 853,862 -0.08(-0.04%)
Oct 08, 2024 181.42 183.79 179.24 181.50 1,103,892 +0.66(+0.36%)
Oct 07, 2024 169.75 181.13 167.93 180.84 871,206 +9.38(+5.47%)
Oct 04, 2024 173.83 173.95 170.04 171.46 498,376 -0.44(-0.26%)
Oct 03, 2024 171.25 172.81 169.56 171.90 578,422 -0.06(-0.03%)
Oct 02, 2024 172.39 174.91 170.92 171.96 634,881 -2.02(-1.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.