Owens Corning Inc (NY: OC )

179.31 +2.15 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 176.55 180.00 174.61 179.31 457,458 +2.15(+1.21%)
Jun 17, 2024 176.54 177.67 174.13 177.16 488,147 +0.58(+0.33%)
Jun 14, 2024 178.44 179.20 175.15 176.58 400,411 -4.61(-2.54%)
Jun 13, 2024 180.85 182.00 179.20 181.19 484,343 -0.20(-0.11%)
Jun 12, 2024 180.00 183.22 178.89 181.39 550,509 +5.99(+3.42%)
Jun 11, 2024 175.99 176.32 174.15 175.40 641,564 -1.00(-0.57%)
Jun 10, 2024 175.58 177.37 174.68 176.40 571,640 -0.49(-0.28%)
Jun 07, 2024 174.18 177.28 172.27 176.89 521,129 +0.33(+0.19%)
Jun 06, 2024 178.11 179.72 176.40 176.56 612,288 -2.96(-1.65%)
Jun 05, 2024 176.34 179.98 174.60 179.52 619,100 +4.06(+2.31%)
Jun 04, 2024 179.43 180.28 175.12 175.46 757,098 -4.91(-2.72%)
Jun 03, 2024 183.00 184.00 175.77 180.37 832,122 -0.70(-0.39%)
May 31, 2024 178.42 181.15 176.17 181.07 1,117,887 +2.85(+1.60%)
May 30, 2024 175.00 178.52 174.40 178.22 557,069 +4.09(+2.35%)
May 29, 2024 175.78 176.90 174.09 174.13 468,989 -3.72(-2.09%)
May 28, 2024 182.00 183.32 177.85 177.85 672,472 -3.50(-1.93%)
May 24, 2024 178.00 181.60 177.63 181.35 603,622 +4.68(+2.65%)
May 23, 2024 178.50 178.50 175.21 176.67 385,004 -0.84(-0.47%)
May 22, 2024 177.70 178.36 175.87 177.51 585,992 -1.00(-0.56%)
May 21, 2024 176.47 178.69 175.27 178.51 456,219 +1.65(+0.93%)
May 20, 2024 176.38 178.25 175.60 176.86 340,825 +0.48(+0.27%)
May 17, 2024 174.13 177.39 173.79 176.38 610,779 +2.66(+1.53%)
May 16, 2024 178.42 179.24 173.68 173.72 564,655 -5.75(-3.20%)
May 15, 2024 179.96 181.50 179.19 179.47 496,103 +1.77(+1.00%)
May 14, 2024 175.91 177.77 175.27 177.70 467,293 +2.04(+1.16%)
May 13, 2024 177.74 178.54 175.59 175.66 415,976 -1.15(-0.65%)
May 10, 2024 177.78 179.20 176.08 176.81 525,808 -0.57(-0.32%)
May 09, 2024 175.06 178.33 174.77 177.38 450,938 +2.75(+1.57%)
May 08, 2024 174.36 177.00 173.65 174.63 701,511 -0.45(-0.26%)
May 07, 2024 176.22 176.84 174.65 175.08 896,574 -2.18(-1.23%)
May 06, 2024 177.09 178.33 175.86 177.26 465,980 +2.45(+1.40%)
May 03, 2024 176.54 178.24 174.06 174.81 680,615 +1.67(+0.96%)
May 02, 2024 170.81 173.33 168.18 173.14 873,318 +5.06(+3.01%)
May 01, 2024 167.74 172.32 166.34 168.08 616,728 -0.13(-0.08%)
Apr 30, 2024 170.22 172.15 168.15 168.21 445,241 -3.47(-2.02%)
Apr 29, 2024 169.24 172.68 169.24 171.68 901,671 +3.18(+1.89%)
Apr 26, 2024 166.11 170.53 166.11 168.50 527,322 +3.46(+2.10%)
Apr 25, 2024 163.80 165.99 160.82 165.04 731,196 -0.18(-0.11%)
Apr 24, 2024 164.00 170.97 161.91 165.22 1,147,165 -2.40(-1.43%)
Apr 23, 2024 165.04 168.05 163.36 167.62 778,547 +3.18(+1.93%)
Apr 22, 2024 162.26 166.13 161.52 164.44 615,015 +4.33(+2.70%)
Apr 19, 2024 160.71 162.24 159.25 160.11 572,295 -0.41(-0.26%)
Apr 18, 2024 165.21 165.94 160.31 160.52 873,507 -2.38(-1.46%)
Apr 17, 2024 165.13 165.77 162.65 162.90 614,793 -0.64(-0.39%)
Apr 16, 2024 162.60 164.31 159.78 163.54 660,124 -0.32(-0.20%)
Apr 15, 2024 167.18 167.99 163.66 163.86 531,966 -1.65(-1.00%)
Apr 12, 2024 165.81 166.91 164.92 165.51 507,698 -1.01(-0.61%)
Apr 11, 2024 167.19 168.23 166.31 166.52 415,804 +0.62(+0.37%)
Apr 10, 2024 166.00 168.09 163.69 165.90 531,979 -3.71(-2.19%)
Apr 09, 2024 171.87 172.22 167.52 169.61 417,421 -1.72(-1.00%)
Apr 08, 2024 172.94 173.08 171.33 171.33 446,573 -1.33(-0.77%)
Apr 05, 2024 169.81 173.65 169.81 172.66 520,027 +3.71(+2.20%)
Apr 04, 2024 172.55 173.11 167.51 168.95 677,203 -2.05(-1.20%)
Apr 03, 2024 166.88 171.28 166.88 171.00 724,055 +4.18(+2.51%)
Apr 02, 2024 166.52 167.43 164.66 166.82 695,507 -1.97(-1.17%)
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.