Owens Corning Inc (NY: OC )

172.33 +1.54 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 102.40 105.23 101.95 104.75 1,289,238 +2.85(+2.80%)
Apr 27, 2023 98.14 102.29 97.57 101.90 1,159,484 +5.25(+5.43%)
Apr 26, 2023 100.06 102.36 96.13 96.65 2,154,231 -1.37(-1.40%)
Apr 25, 2023 98.55 98.94 97.32 98.02 1,231,564 -1.45(-1.46%)
Apr 24, 2023 99.22 99.62 98.07 99.47 981,335 +0.14(+0.14%)
Apr 21, 2023 100.00 100.17 98.77 99.34 567,714 -0.67(-0.67%)
Apr 20, 2023 98.96 100.59 98.64 100.00 862,932 +0.93(+0.94%)
Apr 19, 2023 97.77 99.18 97.77 99.07 779,414 +0.90(+0.92%)
Apr 18, 2023 97.74 98.53 96.97 98.17 1,001,566 +0.85(+0.88%)
Apr 17, 2023 96.44 97.37 96.10 97.32 847,282 +0.65(+0.67%)
Apr 14, 2023 95.71 97.25 95.66 96.67 795,246 +0.64(+0.66%)
Apr 13, 2023 96.57 96.75 94.99 96.03 992,759 -0.12(-0.12%)
Apr 12, 2023 97.57 97.79 94.57 96.15 990,647 -0.03(-0.03%)
Apr 11, 2023 95.02 97.14 94.88 96.18 846,517 +1.83(+1.94%)
Apr 10, 2023 91.70 95.10 91.70 94.34 1,051,106 +2.64(+2.88%)
Apr 06, 2023 91.29 91.93 90.53 91.71 930,119 +0.24(+0.26%)
Apr 05, 2023 91.13 92.28 89.74 91.47 1,990,005 -0.40(-0.44%)
Apr 04, 2023 94.72 95.02 91.27 91.87 974,648 -2.95(-3.11%)
Apr 03, 2023 93.92 94.84 93.17 94.83 481,915 +0.87(+0.93%)
Mar 31, 2023 92.18 94.23 92.18 93.95 696,670 +2.47(+2.70%)
Mar 30, 2023 91.25 92.22 91.00 91.48 673,280 +1.27(+1.41%)
Mar 29, 2023 90.73 90.73 89.02 90.21 643,850 +0.55(+0.61%)
Mar 28, 2023 89.42 90.80 89.13 89.66 457,679 +0.23(+0.25%)
Mar 27, 2023 91.15 91.15 88.56 89.43 1,109,786 -0.62(-0.69%)
Mar 24, 2023 89.38 90.15 87.87 90.05 751,238 -0.32(-0.36%)
Mar 23, 2023 91.08 92.53 89.58 90.37 885,571 -0.08(-0.09%)
Mar 22, 2023 90.71 92.36 90.34 90.45 858,172 -0.62(-0.68%)
Mar 21, 2023 91.07 91.95 90.34 91.07 512,945 +1.54(+1.72%)
Mar 20, 2023 89.10 90.84 88.08 89.53 432,701 +1.46(+1.66%)
Mar 17, 2023 90.50 90.54 87.73 88.07 1,374,496 -2.99(-3.28%)
Mar 16, 2023 87.36 91.34 87.29 91.06 1,315,894 +2.95(+3.35%)
Mar 15, 2023 88.93 89.91 87.15 88.11 706,057 -2.76(-3.03%)
Mar 14, 2023 92.63 93.41 89.61 90.86 658,501 +0.43(+0.48%)
Mar 13, 2023 89.98 92.01 88.95 90.43 716,473 -1.09(-1.19%)
Mar 10, 2023 94.20 94.35 88.97 91.52 1,304,501 -2.52(-2.68%)
Mar 09, 2023 96.47 97.71 93.99 94.04 951,614 -2.60(-2.69%)
Mar 08, 2023 97.20 97.74 95.96 96.64 549,282 -0.25(-0.26%)
Mar 07, 2023 97.72 98.67 96.40 96.89 493,164 -0.81(-0.83%)
Mar 06, 2023 99.54 100.10 97.51 97.71 871,883 -1.61(-1.62%)
Mar 03, 2023 98.00 99.65 97.09 99.32 614,925 +2.11(+2.17%)
Mar 02, 2023 95.25 97.58 94.62 97.21 413,290 +1.20(+1.25%)
Mar 01, 2023 95.33 96.77 94.97 96.01 835,389 +0.61(+0.64%)
Feb 28, 2023 95.29 96.49 95.25 95.40 1,035,576 -0.27(-0.29%)
Feb 27, 2023 96.28 96.54 95.36 95.67 512,805 +0.22(+0.24%)
Feb 24, 2023 94.23 95.68 93.77 95.45 525,661 -0.30(-0.32%)
Feb 23, 2023 95.60 96.22 93.88 95.75 575,354 +0.76(+0.80%)
Feb 22, 2023 95.06 95.91 94.25 94.99 683,011 +0.06(+0.06%)
Feb 21, 2023 96.14 96.68 94.25 94.93 886,474 -2.56(-2.62%)
Feb 17, 2023 98.53 99.01 95.89 97.48 947,923 -1.71(-1.72%)
Feb 16, 2023 99.94 101.67 97.64 99.19 1,045,103 -1.78(-1.76%)
Feb 15, 2023 101.99 103.04 99.95 100.97 1,476,840 +0.09(+0.09%)
Feb 14, 2023 98.54 101.20 97.68 100.88 1,745,700 +1.57(+1.58%)
Feb 13, 2023 96.40 99.32 95.75 99.31 1,068,067 +3.26(+3.39%)
Feb 10, 2023 94.72 96.46 94.44 96.05 782,341 +0.64(+0.67%)
Feb 09, 2023 96.86 98.37 95.15 95.41 820,783 -0.26(-0.28%)
Feb 08, 2023 96.70 97.24 95.35 95.67 1,143,620 -1.72(-1.76%)
Feb 07, 2023 96.67 97.58 95.41 97.39 876,685 +0.21(+0.22%)
Feb 06, 2023 97.51 97.64 96.04 97.17 740,530 -1.36(-1.38%)
Feb 03, 2023 98.82 99.89 97.56 98.53 1,209,040 -1.92(-1.91%)
Feb 02, 2023 97.33 100.81 96.69 100.45 1,401,847 +3.77(+3.89%)
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.