Owens Corning Inc (NY: OC )

147.37 +2.74 (+1.89%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 145.63 148.00 145.57 147.37 573,600 +2.74(+1.89%)
Feb 22, 2024 145.00 145.34 143.50 144.63 687,447 +0.96(+0.67%)
Feb 21, 2024 142.35 144.20 142.12 143.67 626,737 +2.11(+1.49%)
Feb 20, 2024 139.23 141.60 138.70 141.56 956,842 +1.61(+1.15%)
Feb 16, 2024 140.62 143.00 139.11 139.95 972,804 -2.28(-1.60%)
Feb 15, 2024 141.64 142.29 138.76 142.23 1,254,317 -0.80(-0.56%)
Feb 14, 2024 149.94 150.00 142.47 143.03 1,752,487 -4.01(-2.73%)
Feb 13, 2024 145.29 148.61 144.25 147.04 1,450,115 -2.21(-1.48%)
Feb 12, 2024 147.39 150.79 146.88 149.25 1,220,487 +1.04(+0.70%)
Feb 09, 2024 151.73 153.14 144.96 148.21 2,909,936 -11.28(-7.07%)
Feb 08, 2024 159.90 160.18 158.36 159.49 714,767 +0.92(+0.58%)
Feb 07, 2024 155.25 159.83 154.24 158.57 614,173 +5.31(+3.46%)
Feb 06, 2024 152.99 153.99 152.29 153.26 358,048 +0.27(+0.18%)
Feb 05, 2024 153.36 154.09 151.32 152.99 288,412 -2.43(-1.56%)
Feb 02, 2024 153.73 156.28 152.18 155.42 447,447 -0.26(-0.17%)
Feb 01, 2024 153.20 155.74 151.45 155.68 452,444 +4.15(+2.74%)
Jan 31, 2024 152.00 154.27 151.03 151.53 497,198 -1.44(-0.94%)
Jan 30, 2024 151.98 153.65 151.55 152.97 303,030 +0.83(+0.55%)
Jan 29, 2024 150.39 152.63 150.34 152.14 465,732 +1.94(+1.29%)
Jan 26, 2024 149.74 150.95 149.38 150.20 510,255 +0.48(+0.32%)
Jan 25, 2024 148.68 149.80 147.28 149.72 472,149 +2.87(+1.95%)
Jan 24, 2024 150.09 150.09 146.62 146.85 484,125 -1.82(-1.22%)
Jan 23, 2024 153.27 154.22 147.94 148.67 635,395 -5.79(-3.75%)
Jan 22, 2024 152.13 154.55 151.76 154.46 516,743 +3.83(+2.54%)
Jan 19, 2024 151.05 151.33 149.21 150.63 403,531 -0.08(-0.05%)
Jan 18, 2024 149.56 150.78 147.91 150.71 357,724 +2.96(+2.00%)
Jan 17, 2024 146.50 148.15 146.01 147.75 372,311 -0.21(-0.14%)
Jan 16, 2024 147.49 148.15 146.37 147.96 449,474 -1.26(-0.84%)
Jan 12, 2024 151.22 151.22 148.21 149.22 422,405 -1.07(-0.71%)
Jan 11, 2024 150.00 150.88 148.04 150.29 329,875 -0.49(-0.32%)
Jan 10, 2024 151.38 153.49 150.29 150.78 529,540 -0.37(-0.24%)
Jan 09, 2024 148.81 151.56 148.32 151.15 449,488 +1.16(+0.77%)
Jan 08, 2024 148.05 150.28 147.72 149.99 538,126 +2.57(+1.74%)
Jan 05, 2024 144.20 148.44 143.72 147.42 687,675 +2.78(+1.92%)
Jan 04, 2024 144.22 146.89 144.22 144.64 535,779 -0.51(-0.35%)
Jan 03, 2024 145.72 146.61 143.03 145.15 798,034 -3.01(-2.03%)
Jan 02, 2024 146.39 148.25 145.30 148.16 681,646 +0.54(+0.36%)
Dec 29, 2023 147.52 148.51 147.08 147.62 391,715 -0.52(-0.35%)
Dec 28, 2023 149.77 151.04 147.33 148.13 313,133 +0.00(+0.00%)
Dec 27, 2023 147.63 148.65 147.18 148.13 346,847 +0.49(+0.33%)
Dec 26, 2023 148.38 148.69 147.37 147.65 275,326 -0.26(-0.17%)
Dec 22, 2023 147.92 148.41 146.62 147.91 525,085 +0.57(+0.38%)
Dec 21, 2023 148.62 148.62 146.21 147.34 803,631 +0.46(+0.31%)
Dec 20, 2023 148.86 150.50 146.61 146.88 881,458 -2.43(-1.63%)
Dec 19, 2023 149.51 150.14 148.55 149.31 691,458 +1.04(+0.70%)
Dec 18, 2023 152.39 152.68 147.61 148.28 766,968 -3.53(-2.32%)
Dec 15, 2023 151.92 154.55 150.81 151.80 3,120,404 -0.35(-0.23%)
Dec 14, 2023 147.95 153.01 147.95 152.15 1,436,392 +6.56(+4.51%)
Dec 13, 2023 142.89 145.78 140.36 145.59 1,389,810 +3.02(+2.12%)
Dec 12, 2023 142.91 143.80 142.35 142.57 683,161 -0.64(-0.44%)
Dec 11, 2023 142.78 143.68 142.30 143.21 716,749 +0.44(+0.31%)
Dec 08, 2023 141.56 142.98 141.20 142.77 996,330 +2.35(+1.67%)
Dec 07, 2023 138.28 140.45 137.69 140.42 652,888 +2.17(+1.57%)
Dec 06, 2023 138.46 140.70 138.14 138.25 644,818 +0.74(+0.54%)
Dec 05, 2023 136.74 139.26 136.72 137.51 809,240 +0.31(+0.23%)
Dec 04, 2023 137.56 138.26 136.52 137.20 653,114 -1.25(-0.91%)
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.