Skip to main content

Owens Corning Inc (NY: OC )

84.97 -0.35 (-0.41%)
Streaming Delayed Price Updated: 3:19 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 83.83 85.73 83.68 85.32 894,637 +3.48(+4.25%)
Oct 03, 2022 80.24 82.80 79.78 81.84 1,036,412 +3.23(+4.11%)
Sep 30, 2022 78.49 80.03 77.91 78.61 1,110,618 +0.40(+0.51%)
Sep 29, 2022 79.52 80.58 77.31 78.21 1,029,175 -2.68(-3.31%)
Sep 28, 2022 77.54 81.47 77.54 80.89 1,201,040 +4.21(+5.49%)
Sep 27, 2022 76.34 79.19 75.52 76.68 1,383,899 +1.62(+2.16%)
Sep 26, 2022 76.29 77.49 74.91 75.06 1,157,450 -1.94(-2.52%)
Sep 23, 2022 75.57 77.05 74.22 77.00 1,206,959 -0.08(-0.10%)
Sep 22, 2022 78.85 78.85 76.87 77.08 1,143,938 -2.16(-2.73%)
Sep 21, 2022 81.26 82.21 79.23 79.24 623,861 -1.52(-1.88%)
Sep 20, 2022 81.11 81.64 79.71 80.76 706,803 -1.63(-1.98%)
Sep 19, 2022 80.80 82.80 80.80 82.39 870,577 +0.74(+0.91%)
Sep 16, 2022 82.90 82.90 80.95 81.65 1,864,762 -1.96(-2.34%)
Sep 15, 2022 83.12 85.18 82.96 83.61 694,868 +0.00(+0.00%)
Sep 14, 2022 84.97 85.38 82.44 83.61 1,195,806 -1.31(-1.54%)
Sep 13, 2022 86.77 87.14 84.47 84.92 1,454,456 -4.79(-5.34%)
Sep 12, 2022 88.03 90.56 88.01 89.71 2,005,030 +2.18(+2.49%)
Sep 09, 2022 85.65 87.69 85.44 87.53 1,000,854 +3.12(+3.70%)
Sep 08, 2022 81.99 84.47 81.57 84.41 1,044,307 +1.34(+1.61%)
Sep 07, 2022 80.99 83.43 80.96 83.07 875,377 +2.24(+2.77%)
Sep 06, 2022 81.33 82.23 79.82 80.83 1,073,065 -0.09(-0.11%)
Sep 02, 2022 82.36 83.26 80.31 80.92 1,788,030 +0.16(+0.20%)
Sep 01, 2022 81.22 81.43 79.55 80.76 1,510,169 -0.97(-1.19%)
Aug 31, 2022 83.12 83.60 81.61 81.73 1,866,518 -1.67(-2.00%)
Aug 30, 2022 84.25 84.72 82.36 83.40 1,919,657 -0.70(-0.83%)
Aug 29, 2022 84.57 85.06 83.74 84.10 1,543,649 -1.23(-1.44%)
Aug 26, 2022 89.32 89.75 85.28 85.33 841,671 -4.30(-4.80%)
Aug 25, 2022 87.75 89.90 87.57 89.63 875,793 +2.21(+2.53%)
Aug 24, 2022 85.94 87.62 85.20 87.42 828,666 +0.57(+0.66%)
Aug 23, 2022 87.18 88.26 86.76 86.85 866,164 -0.01(-0.01%)
Aug 22, 2022 88.28 88.61 86.81 86.86 901,595 -3.02(-3.36%)
Aug 19, 2022 91.00 91.00 89.31 89.88 513,877 -1.57(-1.72%)
Aug 18, 2022 91.72 91.97 91.02 91.45 467,496 +0.06(+0.07%)
Aug 17, 2022 90.63 91.66 89.81 91.39 678,511 -0.41(-0.45%)
Aug 16, 2022 89.86 92.15 89.81 91.80 681,425 +1.45(+1.60%)
Aug 15, 2022 90.28 91.24 89.53 90.35 570,705 -0.84(-0.92%)
Aug 12, 2022 90.02 91.23 89.69 91.19 449,776 +0.97(+1.08%)
Aug 11, 2022 88.96 92.06 88.75 90.22 994,217 +2.48(+2.83%)
Aug 10, 2022 88.05 88.92 87.47 87.74 600,205 +1.69(+1.96%)
Aug 09, 2022 86.13 86.74 85.24 86.05 691,282 -1.09(-1.25%)
Aug 08, 2022 87.13 88.36 86.60 87.14 723,255 +0.84(+0.97%)
Aug 05, 2022 87.39 87.85 85.22 86.30 987,703 -2.69(-3.02%)
Aug 04, 2022 87.81 90.24 87.40 88.99 669,872 +0.60(+0.68%)
Aug 03, 2022 89.32 89.94 87.08 88.39 646,850 -0.89(-1.00%)
Aug 02, 2022 92.18 92.40 89.10 89.28 903,146 -3.65(-3.93%)
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.