Skip to main content

Owens Corning Inc (NY: OC )

88.84 -0.79 (-0.88%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 87.87 89.65 87.30 89.63 797,483 +1.31(+1.48%)
Nov 28, 2022 90.06 90.40 87.78 88.32 694,186 -2.64(-2.90%)
Nov 25, 2022 90.21 91.42 90.17 90.96 309,934 -0.18(-0.20%)
Nov 23, 2022 91.60 92.82 90.97 91.14 375,092 -0.70(-0.76%)
Nov 22, 2022 90.47 91.91 90.10 91.84 662,876 +2.18(+2.43%)
Nov 21, 2022 89.34 90.33 88.93 89.66 574,536 -0.40(-0.44%)
Nov 18, 2022 91.03 91.60 88.89 90.06 975,278 +0.75(+0.84%)
Nov 17, 2022 88.33 89.61 87.63 89.31 1,015,611 -1.31(-1.45%)
Nov 16, 2022 90.70 91.35 90.20 90.62 845,357 -0.92(-1.01%)
Nov 15, 2022 92.13 93.33 91.05 91.54 1,223,176 +1.30(+1.44%)
Nov 14, 2022 91.00 92.71 90.16 90.24 959,896 -1.82(-1.98%)
Nov 11, 2022 91.72 93.42 90.67 92.06 1,413,713 +0.70(+0.77%)
Nov 10, 2022 87.77 93.55 87.77 91.36 1,238,923 +7.37(+8.77%)
Nov 09, 2022 86.52 87.99 83.86 83.99 1,072,362 -3.40(-3.89%)
Nov 08, 2022 86.34 88.01 86.00 87.39 1,116,768 +1.99(+2.33%)
Nov 07, 2022 85.02 85.75 82.93 85.40 895,033 +1.48(+1.76%)
Nov 04, 2022 83.23 84.71 81.90 83.92 808,263 +2.48(+3.05%)
Nov 03, 2022 80.87 82.84 80.24 81.44 1,060,516 -0.89(-1.08%)
Nov 02, 2022 84.95 82.31 82.33 1,076,141 -3.15(-3.69%)
Nov 01, 2022 86.35 87.41 83.45 85.48 1,194,861 -0.13(-0.15%)
Oct 31, 2022 84.02 86.23 83.64 85.61 1,606,997 +1.02(+1.21%)
Oct 28, 2022 83.11 85.02 82.95 84.59 875,455 +1.15(+1.38%)
Oct 27, 2022 85.32 86.79 83.11 83.44 1,547,760 -1.73(-2.03%)
Oct 26, 2022 88.90 89.00 83.76 85.17 1,756,817 -4.22(-4.72%)
Oct 25, 2022 86.80 90.02 86.80 89.39 1,455,484 +2.48(+2.85%)
Oct 24, 2022 86.24 87.43 85.04 86.91 1,180,910 +0.96(+1.12%)
Oct 21, 2022 82.57 86.14 82.06 85.95 1,358,859 +4.66(+5.73%)
Oct 20, 2022 83.54 84.97 80.91 81.29 1,034,786 -2.70(-3.21%)
Oct 19, 2022 85.54 86.32 83.62 83.99 1,319,125 -2.65(-3.06%)
Oct 18, 2022 85.63 88.45 85.28 86.64 1,339,057 +4.21(+5.11%)
Oct 17, 2022 82.96 83.91 81.68 82.43 1,126,203 +1.42(+1.75%)
Oct 14, 2022 85.50 86.64 80.75 81.01 1,426,586 -4.15(-4.87%)
Oct 13, 2022 83.43 86.00 81.25 85.16 1,726,451 -0.22(-0.26%)
Oct 12, 2022 85.64 86.26 84.12 85.38 1,111,056 -0.75(-0.87%)
Oct 11, 2022 84.76 87.49 84.62 86.13 1,067,669 +0.90(+1.05%)
Oct 10, 2022 84.12 86.04 84.12 85.23 1,014,669 +1.26(+1.51%)
Oct 07, 2022 83.51 84.55 82.80 83.96 1,209,139 -0.92(-1.08%)
Oct 06, 2022 83.11 85.67 82.85 84.88 1,079,962 +1.12(+1.33%)
Oct 05, 2022 83.00 84.67 82.62 83.77 843,860 -1.21(-1.42%)
Oct 04, 2022 83.49 85.38 83.34 84.97 898,313 +3.47(+4.25%)
Oct 03, 2022 79.91 82.46 79.45 81.50 1,040,671 +3.22(+4.11%)
Sep 30, 2022 78.17 79.70 77.59 78.29 1,115,182 +0.40(+0.51%)
Sep 29, 2022 79.19 80.25 76.99 77.89 1,033,404 -2.67(-3.31%)
Sep 28, 2022 77.22 81.14 77.22 80.56 1,205,976 +4.19(+5.49%)
Sep 27, 2022 76.03 78.86 75.21 76.37 1,389,586 +1.61(+2.16%)
Sep 26, 2022 75.98 77.17 74.60 74.75 1,162,207 -1.93(-2.52%)
Sep 23, 2022 75.26 76.73 73.92 76.68 1,211,919 -0.08(-0.10%)
Sep 22, 2022 78.53 78.53 76.56 76.76 1,148,639 -2.15(-2.73%)
Sep 21, 2022 80.93 81.87 78.91 78.92 626,425 -1.51(-1.88%)
Sep 20, 2022 80.78 81.31 79.38 80.43 709,707 -1.62(-1.98%)
Sep 19, 2022 80.47 82.46 80.47 82.05 874,155 +0.74(+0.91%)
Sep 16, 2022 82.56 82.56 80.62 81.32 1,872,426 -1.95(-2.34%)
Sep 15, 2022 82.78 84.83 82.62 83.27 697,723 +0.00(+0.00%)
Sep 14, 2022 84.62 85.03 82.10 83.27 1,200,720 -1.30(-1.54%)
Sep 13, 2022 86.41 86.78 84.12 84.57 1,460,433 -4.77(-5.34%)
Sep 12, 2022 87.67 90.18 87.65 89.34 2,013,270 +2.17(+2.49%)
Sep 09, 2022 85.30 87.33 85.10 87.17 1,004,967 +3.11(+3.70%)
Sep 08, 2022 81.65 84.12 81.24 84.06 1,048,599 +1.33(+1.61%)
Sep 07, 2022 80.66 83.09 80.63 82.73 878,974 +2.23(+2.77%)
Sep 06, 2022 81.00 81.89 79.49 80.50 1,077,475 -0.09(-0.11%)
Sep 02, 2022 82.02 82.92 79.98 80.59 1,795,378 +0.16(+0.20%)
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.