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 (%)
Aug 30, 2019 53.53 53.72 52.65 53.24 1,613,337 +0.07(+0.14%)
Aug 29, 2019 52.86 53.75 52.62 53.16 1,073,542 +1.08(+2.07%)
Aug 28, 2019 50.86 52.17 50.35 52.09 863,506 +1.14(+2.24%)
Aug 27, 2019 51.48 51.48 50.67 50.95 469,168 -0.26(-0.51%)
Aug 26, 2019 51.61 51.61 50.65 51.21 438,015 +0.25(+0.49%)
Aug 23, 2019 52.48 52.55 50.62 50.95 1,270,716 -1.83(-3.46%)
Aug 22, 2019 53.15 53.41 51.82 52.78 1,057,237 -0.16(-0.30%)
Aug 21, 2019 53.07 53.23 52.50 52.94 805,868 +0.75(+1.44%)
Aug 20, 2019 52.85 52.94 51.93 52.19 1,260,961 -0.91(-1.71%)
Aug 19, 2019 52.00 53.43 52.00 53.10 2,273,812 +1.70(+3.30%)
Aug 16, 2019 50.13 51.47 49.89 51.40 1,387,509 +1.49(+2.99%)
Aug 15, 2019 50.03 50.54 49.61 49.91 1,243,499 +0.17(+0.34%)
Aug 14, 2019 49.87 49.93 49.18 49.74 1,302,323 -0.73(-1.45%)
Aug 13, 2019 49.59 51.56 49.59 50.47 1,316,984 +0.82(+1.64%)
Aug 12, 2019 49.90 50.03 49.29 49.66 483,184 -0.54(-1.07%)
Aug 09, 2019 51.11 51.36 50.05 50.19 1,337,408 -1.14(-2.22%)
Aug 08, 2019 50.93 51.59 50.93 51.34 1,913,941 +0.57(+1.12%)
Aug 07, 2019 50.70 50.85 49.53 50.77 1,760,588 -0.54(-1.05%)
Aug 06, 2019 51.31 51.66 50.56 51.31 2,113,951 +0.26(+0.51%)
Aug 05, 2019 51.27 51.56 50.69 51.05 844,612 -1.03(-1.98%)
Aug 02, 2019 51.94 52.37 51.61 52.08 1,055,123 -0.26(-0.50%)
Aug 01, 2019 53.85 53.98 52.13 52.34 988,881 -1.49(-2.78%)
Jul 31, 2019 54.08 54.40 53.25 53.83 1,065,632 +0.10(+0.19%)
Jul 30, 2019 52.98 53.95 52.89 53.73 766,718 +0.56(+1.05%)
Jul 29, 2019 53.84 53.92 52.74 53.17 1,089,420 -0.75(-1.39%)
Jul 26, 2019 55.12 55.49 53.57 53.92 1,679,922 -1.30(-2.35%)
Jul 25, 2019 54.76 55.79 54.48 55.22 2,137,933 +0.89(+1.64%)
Jul 24, 2019 55.44 55.63 53.37 54.33 4,598,794 +3.00(+5.84%)
Jul 23, 2019 51.25 51.49 51.03 51.34 1,510,011 +0.58(+1.15%)
Jul 22, 2019 51.15 51.39 50.46 50.75 1,453,719 -0.53(-1.03%)
Jul 19, 2019 51.93 52.17 51.25 51.28 1,552,570 -0.41(-0.79%)
Jul 18, 2019 52.12 52.12 51.52 51.69 817,460 -0.32(-0.62%)
Jul 17, 2019 53.10 53.12 51.83 52.01 1,477,442 -1.28(-2.40%)
Jul 16, 2019 52.41 53.56 52.36 53.29 1,346,672 +1.04(+1.99%)
Jul 15, 2019 52.21 52.64 51.38 52.25 2,228,587 +0.23(+0.45%)
Jul 12, 2019 51.09 52.17 51.04 52.02 894,852 +0.91(+1.77%)
Jul 11, 2019 51.47 51.65 50.83 51.12 678,950 -0.44(-0.86%)
Jul 10, 2019 51.62 51.86 50.76 51.56 1,288,923 +0.06(+0.11%)
Jul 09, 2019 52.26 52.37 51.08 51.50 1,979,939 -1.10(-2.09%)
Jul 08, 2019 53.16 53.44 52.45 52.60 671,269 -0.63(-1.18%)
Jul 05, 2019 53.31 53.31 52.39 53.23 932,710 -0.27(-0.50%)
Jul 03, 2019 53.41 53.82 52.84 53.50 734,876 +0.25(+0.47%)
Jul 02, 2019 53.87 53.90 53.04 53.25 1,368,478 -0.89(-1.64%)
Jul 01, 2019 54.31 54.55 53.83 54.14 1,692,159 +0.33(+0.62%)
Jun 28, 2019 52.97 54.16 52.97 53.81 2,042,164 +1.15(+2.18%)
Jun 27, 2019 51.77 53.16 51.45 52.66 3,043,910 +2.18(+4.32%)
Jun 26, 2019 47.12 51.75 46.84 50.48 5,088,864 +3.44(+7.31%)
Jun 25, 2019 47.31 47.39 46.53 47.04 1,060,587 -0.08(-0.18%)
Jun 24, 2019 47.38 47.70 46.70 47.12 1,697,648 -0.39(-0.82%)
Jun 21, 2019 45.43 49.09 45.30 47.51 5,681,607 +2.04(+4.49%)
Jun 20, 2019 45.29 45.84 44.47 45.47 1,871,307 +0.55(+1.24%)
Jun 19, 2019 45.71 45.91 44.84 44.91 1,472,671 -0.65(-1.42%)
Jun 18, 2019 45.79 46.89 45.17 45.56 1,399,924 +0.06(+0.12%)
Jun 17, 2019 46.43 46.43 44.84 45.50 1,553,461 -0.92(-1.99%)
Jun 14, 2019 46.91 46.97 45.89 46.43 2,182,671 -0.74(-1.57%)
Jun 13, 2019 46.74 47.46 46.43 47.17 2,313,103 +0.91(+1.96%)
Jun 12, 2019 48.88 48.88 46.11 46.26 2,761,504 -2.53(-5.19%)
Jun 11, 2019 49.77 49.85 48.55 48.80 960,903 -0.72(-1.46%)
Jun 10, 2019 48.86 49.84 48.56 49.52 904,651 +0.89(+1.83%)
Jun 07, 2019 49.06 49.16 48.39 48.63 961,699 -0.43(-0.87%)
Jun 06, 2019 47.89 49.12 47.58 49.05 1,408,465 +1.16(+2.43%)
Jun 05, 2019 47.46 48.10 46.82 47.89 1,640,538 +0.65(+1.37%)
Jun 04, 2019 45.69 47.25 45.64 47.24 1,045,103 +2.13(+4.71%)
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.