Skip to main content

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 (%)
Mar 29, 2019 43.24 43.91 42.94 43.42 1,401,587 +0.48(+1.12%)
Mar 28, 2019 42.85 43.20 42.55 42.94 1,089,343 +0.37(+0.87%)
Mar 27, 2019 41.98 42.67 41.61 42.57 1,351,075 +0.80(+1.92%)
Mar 26, 2019 42.52 42.71 40.96 41.77 1,645,918 -0.84(-1.97%)
Mar 25, 2019 42.75 43.36 42.37 42.60 1,236,544 -0.04(-0.09%)
Mar 22, 2019 43.41 43.41 42.25 42.64 1,824,430 -1.05(-2.40%)
Mar 21, 2019 42.61 43.77 42.61 43.69 1,155,280 +1.01(+2.37%)
Mar 20, 2019 43.41 43.65 42.20 42.68 1,331,922 -0.84(-1.93%)
Mar 19, 2019 44.15 44.58 43.38 43.52 1,352,741 -0.55(-1.25%)
Mar 18, 2019 43.99 44.22 43.83 44.07 1,937,486 +0.09(+0.21%)
Mar 15, 2019 43.31 44.01 43.31 43.98 1,910,170 +0.67(+1.55%)
Mar 14, 2019 43.30 43.67 43.21 43.30 1,367,943 -0.27(-0.61%)
Mar 13, 2019 44.07 44.16 43.34 43.57 2,510,984 -0.35(-0.80%)
Mar 12, 2019 44.04 44.43 43.80 43.92 1,630,445 -0.03(-0.06%)
Mar 11, 2019 43.34 44.07 43.34 43.95 1,014,424 +0.62(+1.42%)
Mar 08, 2019 43.05 43.44 42.87 43.33 2,151,546 -0.04(-0.08%)
Mar 07, 2019 43.84 44.42 43.30 43.37 1,567,248 -0.60(-1.36%)
Mar 06, 2019 44.68 44.99 43.96 43.97 1,189,982 -0.72(-1.62%)
Mar 05, 2019 46.30 46.44 44.69 44.69 1,205,268 -1.53(-3.31%)
Mar 04, 2019 46.32 46.66 45.95 46.22 1,566,364 +0.23(+0.50%)
Mar 01, 2019 46.22 46.50 45.14 46.00 1,872,310 +0.20(+0.44%)
Feb 28, 2019 45.93 46.08 45.09 45.79 2,287,664 -0.20(-0.44%)
Feb 27, 2019 46.04 46.31 45.50 46.00 1,074,568 -0.08(-0.18%)
Feb 26, 2019 45.17 46.26 45.02 46.08 2,701,117 +0.68(+1.49%)
Feb 25, 2019 46.99 47.29 45.32 45.40 2,330,012 -1.49(-3.17%)
Feb 22, 2019 47.17 47.49 46.40 46.88 2,553,874 -0.47(-0.99%)
Feb 21, 2019 48.13 48.27 47.18 47.35 2,674,256 -0.90(-1.86%)
Feb 20, 2019 49.24 50.27 47.82 48.25 2,821,588 -2.60(-5.10%)
Feb 19, 2019 49.96 51.20 49.86 50.85 2,010,104 +0.69(+1.37%)
Feb 15, 2019 49.40 50.21 49.10 50.16 1,649,556 +0.98(+2.00%)
Feb 14, 2019 49.21 49.70 48.97 49.18 885,722 -0.34(-0.69%)
Feb 13, 2019 50.31 50.59 49.38 49.52 1,399,069 -0.80(-1.59%)
Feb 12, 2019 49.01 50.44 48.92 50.32 1,547,592 +1.68(+3.45%)
Feb 11, 2019 47.76 48.96 47.45 48.64 1,983,589 +0.94(+1.98%)
Feb 08, 2019 47.83 49.12 47.44 47.69 1,234,033 +0.03(+0.06%)
Feb 07, 2019 48.05 48.58 47.33 47.66 1,059,523 -0.58(-1.20%)
Feb 06, 2019 48.72 48.96 47.93 48.24 1,134,929 -0.50(-1.02%)
Feb 05, 2019 48.95 49.01 48.07 48.74 1,211,164 +0.25(+0.51%)
Feb 04, 2019 47.70 48.74 47.22 48.49 973,010 +0.84(+1.77%)
Feb 01, 2019 48.04 48.46 47.49 47.65 1,444,466 -0.40(-0.84%)
Jan 31, 2019 47.20 48.42 46.85 48.05 1,388,660 +0.81(+1.71%)
Jan 30, 2019 47.31 47.55 45.96 47.24 1,357,761 +0.36(+0.76%)
Jan 29, 2019 46.27 47.10 45.40 46.88 2,595,117 +0.47(+1.01%)
Jan 28, 2019 43.97 46.66 43.97 46.42 2,511,364 +2.11(+4.76%)
Jan 25, 2019 43.82 44.75 43.63 44.31 796,702 +0.83(+1.92%)
Jan 24, 2019 42.38 43.59 42.19 43.47 1,385,981 +1.09(+2.58%)
Jan 23, 2019 43.91 44.10 41.62 42.38 1,908,325 -1.42(-3.25%)
Jan 22, 2019 44.39 44.61 43.25 43.80 1,220,976 -1.02(-2.27%)
Jan 18, 2019 44.57 45.63 44.13 44.82 847,729 +0.53(+1.20%)
Jan 17, 2019 42.30 44.47 42.21 44.29 2,066,641 +1.78(+4.19%)
Jan 16, 2019 43.04 43.78 42.36 42.51 1,208,838 -0.72(-1.65%)
Jan 15, 2019 42.99 43.27 42.08 43.23 2,618,174 +0.33(+0.77%)
Jan 14, 2019 42.31 43.21 42.02 42.90 2,807,668 +0.32(+0.75%)
Jan 11, 2019 42.87 42.87 42.19 42.57 722,451 -0.30(-0.71%)
Jan 10, 2019 42.41 43.07 41.65 42.88 2,094,400 +0.41(+0.97%)
Jan 09, 2019 40.98 42.83 40.33 42.46 2,422,037 +1.79(+4.40%)
Jan 08, 2019 41.10 41.13 40.43 40.68 1,444,127 -0.09(-0.23%)
Jan 07, 2019 40.32 41.55 40.13 40.77 1,956,605 +0.59(+1.46%)
Jan 04, 2019 39.84 40.76 39.59 40.18 1,795,333 +0.58(+1.46%)
Jan 03, 2019 40.11 40.44 39.36 39.60 1,065,645 -0.72(-1.80%)
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.