Skip to main content

Owens Corning Inc (NY: OC )

138.82 +0.74 (+0.54%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2023 139.03 141.28 138.71 138.82 642,155 +0.74(+0.54%)
Dec 05, 2023 137.31 139.84 137.29 138.08 805,897 +0.31(+0.23%)
Dec 04, 2023 138.13 138.84 137.09 137.77 650,416 -1.26(-0.91%)
Dec 01, 2023 135.48 139.50 135.01 139.03 953,646 +3.45(+2.54%)
Nov 30, 2023 134.02 135.90 132.62 135.58 1,019,434 +1.44(+1.07%)
Nov 29, 2023 134.00 135.62 133.68 134.14 602,538 +1.97(+1.49%)
Nov 28, 2023 133.10 133.98 131.67 132.17 494,468 -1.45(-1.09%)
Nov 27, 2023 132.32 134.52 131.77 133.62 572,177 +0.56(+0.42%)
Nov 24, 2023 131.61 133.09 131.61 133.06 228,374 +0.82(+0.62%)
Nov 22, 2023 131.60 133.04 130.91 132.24 468,865 +1.59(+1.22%)
Nov 21, 2023 129.89 131.51 129.25 130.65 592,043 -0.07(-0.05%)
Nov 20, 2023 130.90 131.75 129.50 130.72 690,535 -0.65(-0.49%)
Nov 17, 2023 129.76 131.43 129.71 131.37 844,716 +2.08(+1.61%)
Nov 16, 2023 130.05 131.60 128.79 129.29 837,825 -0.53(-0.41%)
Nov 15, 2023 130.14 131.99 129.56 129.82 766,902 -0.64(-0.49%)
Nov 14, 2023 127.64 131.21 127.64 130.46 946,267 +6.38(+5.14%)
Nov 13, 2023 123.26 124.52 123.10 124.08 480,046 -0.22(-0.18%)
Nov 10, 2023 122.22 124.39 121.32 124.30 629,505 +2.58(+2.12%)
Nov 09, 2023 123.13 124.00 121.08 121.72 718,652 -0.64(-0.52%)
Nov 08, 2023 120.83 123.41 120.17 122.36 892,664 +0.87(+0.72%)
Nov 07, 2023 121.09 122.81 120.87 121.49 783,352 +0.16(+0.13%)
Nov 06, 2023 121.95 122.85 120.91 121.33 777,376 -1.33(-1.08%)
Nov 03, 2023 121.03 124.11 120.83 122.66 874,769 +4.12(+3.48%)
Nov 02, 2023 118.00 120.13 117.31 118.54 913,132 +2.73(+2.36%)
Nov 01, 2023 113.29 116.06 112.32 115.81 1,394,318 +2.44(+2.15%)
Oct 31, 2023 113.47 114.59 112.80 113.37 881,143 +0.71(+0.63%)
Oct 30, 2023 113.00 113.79 111.57 112.66 726,090 +1.13(+1.01%)
Oct 27, 2023 113.86 114.24 110.96 111.53 715,118 -2.33(-2.05%)
Oct 26, 2023 111.74 114.30 111.00 113.86 1,492,008 +3.26(+2.95%)
Oct 25, 2023 110.91 118.73 109.95 110.60 2,147,470 -12.75(-10.34%)
Oct 24, 2023 124.90 125.55 122.37 123.35 1,100,359 +0.28(+0.23%)
Oct 23, 2023 122.64 124.92 122.58 123.07 783,199 +0.10(+0.08%)
Oct 20, 2023 123.15 124.06 121.73 122.97 887,875 +0.14(+0.11%)
Oct 19, 2023 123.26 124.95 122.11 122.83 1,028,307 -0.70(-0.57%)
Oct 18, 2023 126.75 126.87 123.27 123.53 934,908 -4.95(-3.85%)
Oct 17, 2023 127.37 129.78 126.96 128.48 854,235 -0.55(-0.43%)
Oct 16, 2023 129.06 130.24 127.46 129.03 622,543 +1.60(+1.26%)
Oct 13, 2023 129.24 130.52 126.57 127.43 646,090 -1.27(-0.99%)
Oct 12, 2023 134.78 135.23 126.86 128.70 937,513 -7.31(-5.37%)
Oct 11, 2023 133.49 136.03 133.37 136.01 552,000 +2.90(+2.18%)
Oct 10, 2023 131.85 134.46 131.50 133.11 717,897 +1.63(+1.24%)
Oct 09, 2023 130.55 132.18 128.00 131.48 650,271 -0.39(-0.29%)
Oct 06, 2023 130.79 133.18 129.97 131.87 528,229 -0.26(-0.20%)
Oct 05, 2023 131.70 133.99 131.33 132.13 894,746 +0.29(+0.22%)
Oct 04, 2023 131.08 132.43 129.13 131.84 865,438 +2.05(+1.58%)
Oct 03, 2023 133.38 134.00 129.24 129.79 777,020 -4.24(-3.17%)
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.