Owens Corning Inc (NY: OC )

178.15 +5.82 (+3.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 7.662 7.866 7.236 7.696 971,763 +0.07(+0.89%)
Mar 30, 2009 8.232 8.232 7.193 7.628 1,128,466 -1.08(-12.41%)
Mar 26, 2009 8.283 8.836 8.104 8.709 1,468,040 +0.54(+6.67%)
Mar 25, 2009 8.249 9.058 7.559 8.164 1,584,548 +0.09(+1.05%)
Mar 24, 2009 8.232 8.607 7.925 8.079 1,179,430 -0.31(-3.75%)
Mar 23, 2009 8.045 8.445 7.994 8.394 1,786,761 +1.15(+15.86%)
Mar 20, 2009 7.440 7.440 6.674 7.244 2,884,224 -0.15(-2.07%)
Mar 19, 2009 7.278 7.449 7.023 7.398 1,727,045 +0.37(+5.21%)
Mar 18, 2009 6.504 7.662 6.053 7.032 1,473,970 +0.60(+9.26%)
Mar 17, 2009 6.087 6.478 5.959 6.436 1,096,352 +0.31(+5.00%)
Mar 16, 2009 6.078 6.300 5.959 6.129 1,053,162 +0.18(+3.00%)
Mar 13, 2009 6.155 6.214 5.882 5.950 0 -0.08(-1.27%)
Mar 12, 2009 5.389 6.138 5.278 6.027 1,333,009 +0.54(+9.77%)
Mar 11, 2009 5.491 5.644 5.346 5.491 900,348 +0.11(+2.06%)
Mar 10, 2009 4.657 5.414 4.614 5.380 1,451,325 +0.83(+18.35%)
Mar 09, 2009 4.537 4.869 4.325 4.546 1,453,807 +0.01(+0.19%)
Mar 06, 2009 5.610 5.618 4.393 4.537 0 -1.14(-20.09%)
Mar 05, 2009 6.078 6.087 5.559 5.678 1,115,468 -0.47(-7.62%)
Mar 04, 2009 6.410 6.597 5.848 6.146 1,802,094 -0.30(-4.62%)
Mar 02, 2009 6.946 7.040 6.419 6.444 1,024,685 -0.66(-9.34%)
Feb 27, 2009 7.253 7.508 7.023 7.108 0 -0.31(-4.13%)
Feb 26, 2009 7.568 7.942 7.355 7.415 1,291,729 -0.20(-2.57%)
Feb 25, 2009 7.508 7.806 7.238 7.610 2,055,541 +0.09(+1.25%)
Feb 24, 2009 6.427 7.602 6.308 7.517 2,498,962 +1.14(+17.89%)
Feb 23, 2009 7.185 7.449 6.342 6.376 1,817,715 -0.72(-10.19%)
Feb 20, 2009 8.572 8.666 6.870 7.100 3,451,551 -1.63(-18.71%)
Feb 19, 2009 10.42 10.42 8.709 8.734 1,640,863 -1.40(-13.85%)
Feb 18, 2009 11.07 11.47 9.620 10.14 2,358,360 -0.65(-6.00%)
Feb 17, 2009 11.30 11.30 10.66 10.79 1,159,032 -0.63(-5.52%)
Feb 13, 2009 11.24 11.83 11.13 11.42 757,993 +0.03(+0.30%)
Feb 12, 2009 11.00 11.42 10.42 11.38 872,190 +0.20(+1.75%)
Feb 11, 2009 11.70 11.70 11.02 11.19 964,753 -0.33(-2.88%)
Feb 10, 2009 12.43 12.74 11.31 11.52 1,370,017 -1.03(-8.21%)
Feb 09, 2009 12.29 12.79 12.11 12.55 939,644 +0.20(+1.66%)
Feb 06, 2009 11.84 12.74 11.84 12.34 1,289,784 +0.50(+4.24%)
Feb 05, 2009 11.85 12.16 11.70 11.84 968,155 +0.02(+0.14%)
Feb 04, 2009 12.01 12.19 11.71 11.82 1,013,497 -0.20(-1.70%)
Feb 03, 2009 11.77 12.77 11.64 12.03 1,604,742 +0.41(+3.52%)
Feb 02, 2009 11.13 11.85 11.10 11.62 1,196,035 +0.26(+2.32%)
Jan 30, 2009 12.02 12.09 11.21 11.36 0 -0.66(-5.52%)
Jan 29, 2009 12.85 12.85 11.86 12.02 738,457 -0.86(-6.68%)
Jan 28, 2009 12.30 13.04 12.27 12.88 761,480 +0.71(+5.80%)
Jan 27, 2009 12.48 12.48 11.97 12.17 761,696 -0.26(-2.05%)
Jan 26, 2009 12.72 13.45 12.31 12.43 1,005,128 -0.16(-1.28%)
Jan 23, 2009 12.40 12.84 11.10 12.59 1,398,518 -0.37(-2.89%)
Jan 22, 2009 13.27 13.35 12.43 12.97 1,074,845 -0.52(-3.85%)
Jan 21, 2009 13.29 13.54 12.56 13.48 722,543 +0.44(+3.39%)
Jan 20, 2009 13.45 13.85 12.97 13.04 1,157,058 -0.72(-5.26%)
Jan 16, 2009 13.91 14.44 13.16 13.77 939,744 -0.02(-0.12%)
Jan 15, 2009 13.70 14.22 12.87 13.78 1,504,425 +0.09(+0.62%)
Jan 14, 2009 14.19 14.19 13.54 13.70 882,621 -0.74(-5.13%)
Jan 13, 2009 14.18 14.47 13.74 14.44 742,529 +0.32(+2.29%)
Jan 12, 2009 14.75 14.94 13.88 14.11 741,255 -0.84(-5.63%)
Jan 09, 2009 15.75 15.75 14.48 14.96 698,099 -0.63(-4.04%)
Jan 08, 2009 14.93 15.62 14.81 15.59 1,388,709 +0.56(+3.74%)
Jan 07, 2009 15.63 15.63 14.79 15.03 576,317 -0.65(-4.13%)
Jan 06, 2009 15.70 15.88 15.09 15.67 1,391,242 +0.26(+1.66%)
Jan 05, 2009 15.02 15.42 14.56 15.42 885,654 +0.39(+2.61%)
Jan 02, 2009 14.68 15.19 14.50 15.03 0 +0.30(+2.02%)
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.