Skip to main content

Owens Corning Inc (NY: OC )

166.80 -0.41 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 23.17 23.30 22.93 23.10 1,740,506 -0.26(-1.13%)
Oct 28, 2010 23.51 23.57 22.90 23.36 2,598,680 -0.05(-0.22%)
Oct 27, 2010 23.17 23.50 22.42 23.41 6,173,891 -1.19(-4.83%)
Oct 25, 2010 24.56 25.01 24.56 24.60 1,533,559 +0.22(+0.91%)
Oct 22, 2010 23.91 24.47 23.75 24.38 1,472,609 +0.50(+2.07%)
Oct 21, 2010 23.70 24.94 23.60 23.88 2,663,181 +0.25(+1.05%)
Oct 20, 2010 23.16 23.81 22.99 23.64 1,267,037 +0.57(+2.48%)
Oct 19, 2010 23.05 23.62 22.97 23.06 1,414,738 -0.25(-1.06%)
Oct 18, 2010 23.14 23.45 22.99 23.31 1,506,569 +0.22(+0.96%)
Oct 15, 2010 23.05 23.17 22.43 23.09 1,721,419 +0.15(+0.63%)
Oct 14, 2010 23.74 23.75 22.81 22.94 2,425,956 -0.76(-3.21%)
Oct 13, 2010 23.75 23.90 23.59 23.70 1,107,282 +0.03(+0.14%)
Oct 12, 2010 23.05 23.71 22.96 23.67 3,018,004 -0.03(-0.11%)
Oct 11, 2010 23.64 23.71 23.41 23.69 836,027 +0.09(+0.36%)
Oct 08, 2010 23.61 23.78 23.40 23.61 825,046 +0.06(+0.25%)
Oct 07, 2010 23.82 23.86 23.46 23.55 117 -0.21(-0.90%)
Oct 06, 2010 23.45 23.77 23.26 23.76 2,231,542 +0.31(+1.31%)
Oct 05, 2010 22.64 23.49 22.64 23.46 3,009,179 +1.02(+4.53%)
Oct 04, 2010 22.04 22.52 21.90 22.44 2,779,355 +0.30(+1.35%)
Oct 01, 2010 22.14 22.47 22.05 22.14 2,974,842 +0.25(+1.14%)
Sep 30, 2010 21.90 21.97 21.38 21.89 1,404 +0.24(+1.09%)
Sep 29, 2010 21.65 21.95 21.59 21.65 2,391,954 -0.04(-0.20%)
Sep 28, 2010 21.68 21.80 21.25 21.70 2,060,354 +0.03(+0.12%)
Sep 27, 2010 21.61 21.94 21.20 21.67 1,762,469 -0.04(-0.20%)
Sep 24, 2010 21.39 21.74 21.10 21.71 2,010,395 +0.62(+2.91%)
Sep 23, 2010 20.69 21.32 20.48 21.10 3,234,592 +0.28(+1.35%)
Sep 22, 2010 20.84 20.90 20.70 20.82 3,087,737 -0.17(-0.81%)
Sep 21, 2010 20.56 21.20 20.42 20.99 7,205,955 +0.73(+3.63%)
Sep 20, 2010 20.63 20.71 19.69 20.25 5,932,694 -0.90(-4.24%)
Sep 17, 2010 21.15 21.44 20.88 21.15 2,762,863 -0.63(-2.90%)
Sep 15, 2010 22.41 22.41 21.78 21.78 2,566,152 -0.70(-3.12%)
Sep 14, 2010 22.67 22.69 22.35 22.48 1,457,083 -0.24(-1.05%)
Sep 13, 2010 22.42 22.81 22.31 22.72 1,537,477 +0.67(+3.06%)
Sep 10, 2010 22.03 22.22 21.87 22.05 1,730,954 +0.03(+0.12%)
Sep 09, 2010 22.52 22.81 21.94 22.02 2,431,511 -0.16(-0.73%)
Sep 08, 2010 22.65 22.96 22.12 22.18 2,884,307 -0.38(-1.67%)
Sep 07, 2010 23.62 23.66 22.51 22.56 141 -1.19(-5.00%)
Sep 03, 2010 24.07 24.17 23.41 23.75 2,983,301 +0.21(+0.91%)
Sep 02, 2010 23.14 23.71 23.12 23.53 354 +0.47(+2.04%)
Sep 01, 2010 23.71 23.75 22.59 23.06 6,080,663 -0.23(-0.99%)
Aug 31, 2010 23.26 23.83 23.11 23.29 3,165 -0.13(-0.55%)
Aug 30, 2010 23.89 24.12 23.40 23.42 1,337,063 -0.62(-2.56%)
Aug 27, 2010 24.04 24.34 23.23 24.04 2,071,477 +0.42(+1.77%)
Aug 26, 2010 23.82 24.06 23.40 23.62 1,789,146 -0.09(-0.36%)
Aug 25, 2010 23.17 23.83 22.85 23.70 2,719,710 +0.03(+0.11%)
Aug 24, 2010 23.45 23.95 22.83 23.68 177 -0.22(-0.93%)
Aug 23, 2010 24.05 24.34 23.88 23.90 2,213,421 +0.06(+0.25%)
Aug 20, 2010 23.68 23.93 23.45 23.84 1,857,456 +0.06(+0.25%)
Aug 19, 2010 24.34 24.47 23.36 23.78 295 -0.56(-2.28%)
Aug 18, 2010 23.17 24.35 23.01 24.34 3,905,893 +1.45(+6.35%)
Aug 17, 2010 22.77 23.29 22.68 22.88 2,926 +0.79(+3.56%)
Aug 16, 2010 21.89 22.33 21.64 22.10 2,463,158 +0.11(+0.51%)
Aug 13, 2010 21.99 22.36 21.97 21.99 2,833,145 -0.25(-1.11%)
Aug 12, 2010 22.72 22.89 22.19 22.23 2,952,536 -0.83(-3.59%)
Aug 11, 2010 23.46 23.50 22.85 23.06 3,279,046 -0.85(-3.54%)
Aug 10, 2010 24.05 24.18 23.75 23.91 2,362,958 -0.42(-1.72%)
Aug 09, 2010 24.00 24.63 23.94 24.33 2,205,471 +0.39(+1.64%)
Aug 06, 2010 23.93 24.56 23.70 23.93 2,727,574 -0.84(-3.38%)
Aug 05, 2010 25.03 25.20 24.71 24.77 2,824,341 -0.30(-1.19%)
Aug 04, 2010 25.92 26.05 24.11 25.07 995 -1.88(-6.97%)
Aug 03, 2010 27.67 27.67 26.59 26.95 1,882,163 -0.61(-2.23%)
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.