Skip to main content

Owens Corning Inc (NY: OC )

166.99 -0.22 (-0.13%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 43.76 44.24 43.12 43.28 2,399,274 -0.16(-0.38%)
Oct 30, 2018 40.93 43.60 40.46 43.45 2,306,554 +2.61(+6.39%)
Oct 29, 2018 41.96 42.43 40.41 40.84 1,568,794 -0.57(-1.37%)
Oct 26, 2018 40.68 42.62 40.32 41.41 3,094,259 -0.14(-0.33%)
Oct 25, 2018 39.83 42.00 39.83 41.54 2,970,248 +2.22(+5.63%)
Oct 24, 2018 41.67 43.16 39.26 39.33 9,106,180 -4.19(-9.64%)
Oct 23, 2018 44.12 44.74 43.22 43.52 4,374,752 -1.09(-2.44%)
Oct 22, 2018 44.58 45.10 44.15 44.61 2,139,806 +0.16(+0.37%)
Oct 19, 2018 45.15 46.04 44.44 44.45 1,400,296 -0.71(-1.58%)
Oct 18, 2018 45.66 46.06 44.83 45.16 1,240,258 -0.83(-1.81%)
Oct 17, 2018 45.55 46.41 44.98 45.99 2,675,205 -0.89(-1.89%)
Oct 16, 2018 46.09 47.37 45.78 46.88 2,927,213 +0.89(+1.93%)
Oct 15, 2018 45.68 46.32 45.34 45.99 1,809,664 +0.23(+0.50%)
Oct 12, 2018 47.49 47.63 45.46 45.76 2,171,452 -1.16(-2.47%)
Oct 11, 2018 47.86 48.56 46.91 46.92 1,959,266 -1.16(-2.41%)
Oct 10, 2018 48.43 49.49 47.96 48.08 2,420,342 +0.44(+0.92%)
Oct 09, 2018 49.22 49.37 47.50 47.64 1,611,413 -1.70(-3.44%)
Oct 08, 2018 48.73 49.80 48.65 49.34 1,835,138 +0.65(+1.33%)
Oct 05, 2018 50.00 50.02 48.12 48.69 1,826,871 -1.30(-2.61%)
Oct 04, 2018 49.69 50.26 49.46 50.00 1,325,541 +0.21(+0.42%)
Oct 03, 2018 49.12 50.11 49.00 49.79 1,696,651 +0.67(+1.37%)
Oct 02, 2018 49.33 50.01 49.01 49.11 1,329,136 +0.23(+0.47%)
Oct 01, 2018 49.71 49.80 48.78 48.88 2,315,441 -0.60(-1.22%)
Sep 28, 2018 50.00 50.18 49.43 49.49 1,051,180 -0.61(-1.22%)
Sep 27, 2018 50.13 50.58 49.63 50.10 1,079,854 -0.16(-0.33%)
Sep 26, 2018 50.92 51.14 49.79 50.26 2,087,937 -0.79(-1.55%)
Sep 25, 2018 51.29 51.45 50.68 51.05 1,176,997 -0.24(-0.46%)
Sep 24, 2018 52.90 53.14 50.77 51.29 1,679,596 -1.81(-3.42%)
Sep 21, 2018 53.54 53.71 52.88 53.11 1,044,271 -0.34(-0.63%)
Sep 20, 2018 53.81 54.21 52.71 53.44 1,587,896 -0.15(-0.27%)
Sep 19, 2018 53.77 54.33 53.47 53.59 1,466,763 -0.02(-0.03%)
Sep 18, 2018 53.43 53.82 53.00 53.61 928,153 +0.19(+0.36%)
Sep 17, 2018 54.52 54.88 53.25 53.42 1,172,311 -1.10(-2.02%)
Sep 14, 2018 54.05 54.69 53.54 54.52 921,112 +0.49(+0.91%)
Sep 13, 2018 55.17 55.30 53.00 54.03 1,718,131 -1.19(-2.15%)
Sep 12, 2018 55.17 55.38 54.41 55.21 1,186,270 +0.19(+0.35%)
Sep 11, 2018 55.85 56.07 54.19 55.02 2,556,281 -0.29(-0.53%)
Sep 10, 2018 53.62 56.10 53.42 55.31 4,204,040 +2.03(+3.82%)
Sep 07, 2018 51.99 53.49 51.93 53.28 2,590,937 +1.18(+2.26%)
Sep 06, 2018 52.01 52.36 51.52 52.10 1,845,339 +0.16(+0.30%)
Sep 05, 2018 51.73 52.28 51.58 51.95 1,260,081 +0.37(+0.72%)
Sep 04, 2018 51.16 51.87 50.51 51.57 1,277,560 -0.05(-0.11%)
Aug 31, 2018 51.63 51.63 51.63 0 -0.01(-0.02%)
Aug 30, 2018 51.95 52.11 51.48 51.64 866,891 -0.33(-0.63%)
Aug 29, 2018 52.24 52.33 51.57 51.97 958,951 -0.20(-0.38%)
Aug 28, 2018 53.06 53.19 52.05 52.17 1,661,811 -0.89(-1.68%)
Aug 27, 2018 52.61 53.70 52.47 53.06 1,306,278 +0.67(+1.27%)
Aug 24, 2018 53.12 53.24 52.37 52.39 1,402,012 -0.54(-1.02%)
Aug 23, 2018 53.49 53.57 52.68 52.93 1,209,422 -0.69(-1.29%)
Aug 22, 2018 54.13 54.28 53.24 53.62 1,276,302 -0.80(-1.47%)
Aug 21, 2018 53.12 54.82 53.02 54.43 1,519,326 +1.42(+2.68%)
Aug 20, 2018 53.22 53.46 52.75 53.00 650,504 -0.14(-0.26%)
Aug 17, 2018 52.80 53.21 52.59 53.14 922,867 +0.36(+0.67%)
Aug 16, 2018 53.10 53.51 52.62 52.79 1,411,703 -0.11(-0.21%)
Aug 15, 2018 52.73 53.02 51.97 52.90 991,731 -0.16(-0.29%)
Aug 14, 2018 52.63 53.55 52.44 53.05 868,193 +0.22(+0.41%)
Aug 13, 2018 53.33 53.44 52.59 52.83 1,517,914 -0.52(-0.97%)
Aug 10, 2018 54.66 54.70 53.12 53.35 2,678,892 -1.69(-3.06%)
Aug 09, 2018 54.78 55.46 54.71 55.04 1,646,958 +0.33(+0.60%)
Aug 08, 2018 56.17 56.27 54.62 54.71 1,689,228 -1.63(-2.90%)
Aug 07, 2018 56.29 56.92 56.26 56.34 1,196,273 +0.21(+0.37%)
Aug 06, 2018 55.86 56.48 55.80 56.13 823,591 +0.25(+0.44%)
Aug 03, 2018 55.57 56.37 55.26 55.89 880,754 +0.40(+0.72%)
Aug 02, 2018 55.49 55.94 55.29 55.48 1,635,354 -0.36(-0.65%)
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.