Skip to main content

Owens Corning Inc (NY: OC )

167.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 45.00 45.00 44.48 44.81 950,558 -0.48(-1.06%)
May 30, 2019 45.94 46.16 44.86 45.29 845,392 -0.40(-0.87%)
May 29, 2019 45.76 46.37 45.42 45.69 1,388,086 -0.32(-0.70%)
May 28, 2019 46.35 47.02 45.95 46.01 1,747,615 -0.14(-0.30%)
May 24, 2019 45.61 46.35 45.61 46.15 838,066 +0.86(+1.90%)
May 23, 2019 44.84 45.62 44.39 45.29 1,351,591 +0.00(+0.00%)
May 22, 2019 45.50 45.78 45.15 45.29 1,257,890 -0.64(-1.39%)
May 21, 2019 44.85 45.93 44.78 45.93 1,398,297 +1.24(+2.77%)
May 20, 2019 44.56 45.10 44.36 44.69 1,280,443 -0.13(-0.29%)
May 17, 2019 45.30 45.78 44.73 44.82 1,102,422 -0.71(-1.56%)
May 16, 2019 45.13 45.79 44.32 45.53 1,562,759 +0.27(+0.59%)
May 15, 2019 45.24 45.53 44.43 45.26 1,202,049 -0.33(-0.73%)
May 14, 2019 45.34 45.78 45.05 45.60 1,201,505 +0.42(+0.92%)
May 13, 2019 45.81 46.02 45.08 45.18 1,485,065 -1.32(-2.84%)
May 10, 2019 46.09 46.80 45.25 46.50 628,116 +0.07(+0.16%)
May 09, 2019 46.19 46.58 45.39 46.43 1,543,815 -0.18(-0.40%)
May 08, 2019 47.65 47.98 46.60 46.61 910,875 -1.16(-2.44%)
May 07, 2019 47.88 48.19 47.39 47.78 1,125,987 -0.63(-1.30%)
May 06, 2019 47.57 48.48 47.00 48.41 1,284,163 +0.35(+0.73%)
May 03, 2019 47.52 48.15 47.33 48.06 817,514 +0.74(+1.56%)
May 02, 2019 47.34 47.86 47.08 47.32 1,066,267 -0.02(-0.04%)
May 01, 2019 47.42 47.97 47.12 47.33 1,935,257 -0.06(-0.14%)
Apr 30, 2019 47.98 48.19 47.31 47.40 1,233,630 -0.54(-1.12%)
Apr 29, 2019 46.92 48.02 46.69 47.94 1,186,732 +1.08(+2.31%)
Apr 26, 2019 46.55 47.46 46.27 46.85 1,916,259 +0.40(+0.86%)
Apr 25, 2019 47.77 48.07 46.25 46.46 4,074,944 -2.03(-4.19%)
Apr 24, 2019 47.33 50.14 47.33 48.49 5,319,689 -2.90(-5.65%)
Apr 23, 2019 50.27 51.50 50.12 51.39 3,782,556 +1.17(+2.34%)
Apr 22, 2019 50.03 50.42 49.86 50.22 1,420,094 +0.04(+0.07%)
Apr 18, 2019 50.02 50.30 49.64 50.18 1,646,602 +0.26(+0.52%)
Apr 17, 2019 49.71 50.45 49.60 49.92 3,278,585 +0.61(+1.24%)
Apr 16, 2019 48.48 49.46 48.32 49.31 1,233,805 +0.79(+1.64%)
Apr 15, 2019 48.46 48.78 48.20 48.52 1,113,886 +0.17(+0.34%)
Apr 12, 2019 47.94 48.56 47.69 48.35 1,242,064 +0.80(+1.69%)
Apr 11, 2019 47.06 47.55 46.78 47.55 1,782,950 +0.51(+1.08%)
Apr 10, 2019 46.07 47.11 45.84 47.04 915,607 +1.31(+2.87%)
Apr 09, 2019 46.48 46.48 45.64 45.73 1,105,217 -1.12(-2.39%)
Apr 08, 2019 46.85 47.01 46.42 46.84 1,694,023 -0.06(-0.14%)
Apr 05, 2019 46.78 47.08 46.62 46.91 909,996 +0.27(+0.57%)
Apr 04, 2019 46.24 46.87 46.04 46.64 1,201,225 +0.41(+0.88%)
Apr 03, 2019 45.81 46.40 45.68 46.23 2,703,112 +0.69(+1.52%)
Apr 02, 2019 44.86 45.56 44.59 45.54 1,866,800 +0.43(+0.96%)
Apr 01, 2019 44.08 45.20 43.94 45.11 1,417,572 +1.54(+3.54%)
Mar 29, 2019 43.39 44.06 43.08 43.56 1,396,848 +0.48(+1.12%)
Mar 28, 2019 43.00 43.35 42.69 43.08 1,085,660 +0.37(+0.87%)
Mar 27, 2019 42.12 42.81 41.76 42.71 1,346,507 +0.80(+1.92%)
Mar 26, 2019 42.67 42.86 41.10 41.91 1,640,353 -0.84(-1.97%)
Mar 25, 2019 42.90 43.51 42.51 42.75 1,232,363 -0.04(-0.09%)
Mar 22, 2019 43.55 43.55 42.39 42.79 1,818,261 -1.05(-2.40%)
Mar 21, 2019 42.76 43.91 42.76 43.84 1,151,374 +1.02(+2.37%)
Mar 20, 2019 43.55 43.79 42.34 42.82 1,327,419 -0.84(-1.93%)
Mar 19, 2019 44.30 44.73 43.53 43.66 1,348,167 -0.55(-1.25%)
Mar 18, 2019 44.14 44.37 43.98 44.22 1,930,935 +0.09(+0.21%)
Mar 15, 2019 43.46 44.15 43.46 44.13 1,903,712 +0.67(+1.55%)
Mar 14, 2019 43.45 43.82 43.36 43.45 1,363,318 -0.27(-0.61%)
Mar 13, 2019 44.22 44.31 43.49 43.72 2,502,494 -0.35(-0.80%)
Mar 12, 2019 44.19 44.58 43.95 44.07 1,624,933 -0.03(-0.06%)
Mar 11, 2019 43.49 44.22 43.49 44.10 1,010,994 +0.62(+1.42%)
Mar 08, 2019 43.19 43.59 43.02 43.48 2,144,272 -0.04(-0.09%)
Mar 07, 2019 43.99 44.57 43.44 43.52 1,561,949 -0.60(-1.36%)
Mar 06, 2019 44.84 45.14 44.11 44.12 1,185,959 -0.73(-1.62%)
Mar 05, 2019 46.46 46.59 44.84 44.84 1,201,192 -1.54(-3.31%)
Mar 04, 2019 46.47 46.81 46.11 46.38 1,561,068 +0.23(+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.