Skip to main content

Owens Corning Inc (NY: OC )

92.17 +1.57 (+1.73%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 58.56 58.79 57.96 58.67 1,228,997 +0.03(+0.05%)
Oct 30, 2019 59.25 59.37 57.91 58.65 1,362,842 -0.79(-1.32%)
Oct 29, 2019 60.88 60.88 59.39 59.43 1,187,876 -0.90(-1.49%)
Oct 28, 2019 60.27 61.27 60.15 60.33 2,279,238 +0.32(+0.53%)
Oct 25, 2019 59.33 61.20 59.11 60.01 1,834,712 +0.95(+1.60%)
Oct 24, 2019 58.60 59.58 58.60 59.07 1,911,505 +0.20(+0.34%)
Oct 23, 2019 61.83 62.45 58.01 58.87 4,511,997 -1.81(-2.98%)
Oct 22, 2019 62.04 62.05 60.24 60.68 2,916,911 -0.06(-0.09%)
Oct 21, 2019 60.44 60.87 59.97 60.73 1,493,612 +0.46(+0.76%)
Oct 18, 2019 59.92 60.43 59.66 60.27 1,153,862 +0.18(+0.30%)
Oct 17, 2019 60.13 60.41 59.79 60.09 1,113,109 +0.17(+0.29%)
Oct 16, 2019 59.95 60.31 59.71 59.92 1,645,926 -0.34(-0.57%)
Oct 15, 2019 59.65 60.60 59.11 60.26 1,899,012 +1.89(+3.23%)
Oct 14, 2019 58.01 58.86 57.91 58.38 1,344,234 -0.46(-0.78%)
Oct 11, 2019 59.35 60.22 58.83 58.84 1,260,287 +0.79(+1.35%)
Oct 10, 2019 58.19 58.92 57.73 58.05 911,942 +0.14(+0.25%)
Oct 09, 2019 57.29 58.07 57.03 57.91 1,629,026 +1.29(+2.27%)
Oct 08, 2019 57.39 57.46 56.53 56.62 885,181 -1.29(-2.22%)
Oct 07, 2019 57.91 58.18 57.53 57.91 1,368,799 -0.30(-0.51%)
Oct 04, 2019 57.91 58.31 57.38 58.20 893,274 +0.38(+0.66%)
Oct 03, 2019 57.71 57.91 56.97 57.82 1,319,339 +0.12(+0.21%)
Oct 02, 2019 58.42 58.42 57.08 57.70 2,110,645 -1.11(-1.88%)
Oct 01, 2019 60.52 60.69 58.69 58.81 3,896,885 -1.49(-2.47%)
Sep 30, 2019 59.82 60.56 59.65 60.29 1,373,595 +0.63(+1.06%)
Sep 27, 2019 59.77 60.22 59.15 59.66 2,290,941 +0.04(+0.06%)
Sep 26, 2019 58.64 59.99 58.55 59.63 2,432,278 +0.98(+1.68%)
Sep 25, 2019 56.95 58.73 56.91 58.64 1,873,066 +1.62(+2.84%)
Sep 24, 2019 57.88 58.06 56.65 57.02 1,483,421 -0.75(-1.30%)
Sep 23, 2019 57.64 58.11 57.19 57.78 2,181,274 -0.42(-0.72%)
Sep 20, 2019 57.85 58.44 57.55 58.20 16,174,012 +0.51(+0.88%)
Sep 19, 2019 57.76 58.29 56.98 57.69 1,528,795 -0.05(-0.08%)
Sep 18, 2019 56.98 57.93 56.36 57.74 3,029,590 +1.00(+1.77%)
Sep 17, 2019 56.33 56.94 56.06 56.74 3,438,967 +0.28(+0.49%)
Sep 16, 2019 56.90 57.33 56.35 56.46 2,715,567 -0.94(-1.65%)
Sep 13, 2019 57.29 58.28 57.29 57.40 2,987,259 +0.37(+0.65%)
Sep 12, 2019 56.79 57.59 56.11 57.03 2,394,683 +0.23(+0.40%)
Sep 11, 2019 56.95 57.31 55.64 56.80 2,323,568 +0.13(+0.24%)
Sep 10, 2019 55.09 57.07 54.88 56.67 3,671,427 +1.57(+2.86%)
Sep 09, 2019 54.76 55.45 54.47 55.09 5,461,644 +1.78(+3.35%)
Sep 06, 2019 54.38 54.38 53.27 53.31 1,232,785 -0.83(-1.53%)
Sep 05, 2019 53.89 54.56 53.33 54.14 2,752,890 +0.96(+1.81%)
Sep 04, 2019 53.36 53.75 52.51 53.18 2,273,627 +0.26(+0.49%)
Sep 03, 2019 54.36 54.36 52.31 52.92 2,636,185 -1.80(-3.29%)
Aug 30, 2019 55.03 55.22 54.12 54.72 1,569,571 +0.08(+0.14%)
Aug 29, 2019 54.33 55.25 54.08 54.65 1,044,420 +1.11(+2.07%)
Aug 28, 2019 52.28 53.63 51.76 53.54 840,081 +1.17(+2.24%)
Aug 27, 2019 52.92 52.92 52.08 52.37 456,441 -0.27(-0.51%)
Aug 26, 2019 53.05 53.05 52.07 52.63 426,133 +0.26(+0.49%)
Aug 23, 2019 53.94 54.02 52.03 52.38 1,236,244 -1.88(-3.46%)
Aug 22, 2019 54.64 54.89 53.26 54.26 1,028,557 -0.16(-0.30%)
Aug 21, 2019 54.55 54.71 53.97 54.42 784,007 +0.77(+1.44%)
Aug 20, 2019 54.32 54.42 53.38 53.64 1,226,754 -0.94(-1.71%)
Aug 19, 2019 53.45 54.92 53.45 54.58 2,212,130 +1.75(+3.30%)
Aug 16, 2019 51.53 52.90 51.28 52.83 1,349,869 +1.54(+2.99%)
Aug 15, 2019 51.42 51.95 50.99 51.30 1,209,766 +0.17(+0.34%)
Aug 14, 2019 51.26 51.33 50.55 51.13 1,266,994 -0.75(-1.45%)
Aug 13, 2019 50.97 53.00 50.97 51.88 1,281,257 +0.84(+1.64%)
Aug 12, 2019 51.29 51.42 50.67 51.04 470,077 -0.55(-1.07%)
Aug 09, 2019 52.54 52.80 51.45 51.59 1,301,128 -1.17(-2.22%)
Aug 08, 2019 52.35 53.02 52.35 52.77 1,862,021 +0.58(+1.12%)
Aug 07, 2019 52.12 52.27 50.92 52.18 1,712,828 -0.55(-1.05%)
Aug 06, 2019 52.74 53.11 51.97 52.74 2,056,605 +0.27(+0.51%)
Aug 05, 2019 52.70 53.00 52.10 52.47 821,700 -1.06(-1.98%)
Aug 02, 2019 53.39 53.84 53.05 53.53 1,026,500 -0.27(-0.50%)
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.