Skip to main content

Owens Corning Inc (NY: OC )

178.54 +6.21 (+3.60%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 88.50 90.61 88.44 89.13 1,167,550 -0.07(-0.07%)
Oct 28, 2021 86.86 89.39 86.20 89.20 1,000,480 +3.02(+3.50%)
Oct 27, 2021 88.36 90.39 86.00 86.18 1,806,989 -0.16(-0.19%)
Oct 26, 2021 87.70 86.35 86.35 1,076,820 -1.01(-1.16%)
Oct 25, 2021 85.42 87.74 84.55 87.36 1,420,997 +1.65(+1.93%)
Oct 22, 2021 87.05 88.12 85.62 85.71 900,297 -1.26(-1.45%)
Oct 21, 2021 86.43 87.04 85.63 86.97 858,032 +0.19(+0.22%)
Oct 20, 2021 85.60 87.45 85.60 86.77 920,803 +1.08(+1.27%)
Oct 19, 2021 87.57 87.57 84.57 85.69 1,270,377 -1.97(-2.25%)
Oct 18, 2021 85.58 87.85 85.58 87.66 748,088 +0.61(+0.70%)
Oct 15, 2021 87.54 88.01 86.56 87.05 606,789 +0.38(+0.44%)
Oct 14, 2021 86.36 87.16 85.72 86.67 781,060 +1.42(+1.66%)
Oct 13, 2021 85.17 86.01 84.70 85.25 820,539 +0.48(+0.56%)
Oct 12, 2021 84.37 85.96 83.81 84.78 1,120,222 +0.81(+0.96%)
Oct 11, 2021 83.75 85.46 83.65 83.97 640,390 +0.42(+0.50%)
Oct 08, 2021 85.67 85.91 83.37 83.55 1,088,875 -2.13(-2.49%)
Oct 07, 2021 84.49 86.98 84.49 85.68 986,769 +1.23(+1.45%)
Oct 06, 2021 82.90 84.60 82.36 84.45 911,547 +0.76(+0.91%)
Oct 05, 2021 83.99 85.25 83.22 83.69 1,107,626 -0.03(-0.03%)
Oct 04, 2021 82.77 84.88 82.44 83.72 1,049,419 +0.88(+1.06%)
Oct 01, 2021 81.64 83.72 81.39 82.85 960,345 +1.49(+1.84%)
Sep 30, 2021 84.30 84.86 81.03 81.35 1,458,850 -2.49(-2.97%)
Sep 29, 2021 84.61 85.43 83.69 83.84 762,793 -0.13(-0.16%)
Sep 28, 2021 86.39 86.68 83.87 83.98 869,789 -2.80(-3.22%)
Sep 27, 2021 83.94 87.64 83.94 86.77 1,321,337 +2.78(+3.31%)
Sep 24, 2021 84.33 84.98 83.89 84.00 842,291 -0.57(-0.67%)
Sep 23, 2021 83.22 85.17 82.34 84.57 1,282,826 +1.64(+1.97%)
Sep 22, 2021 83.83 84.43 82.58 82.93 1,654,022 -0.40(-0.48%)
Sep 21, 2021 85.47 85.65 82.65 83.33 2,031,620 -1.93(-2.27%)
Sep 20, 2021 84.54 86.01 83.66 85.26 1,360,708 -1.98(-2.27%)
Sep 17, 2021 89.49 89.94 86.28 87.24 2,067,108 -2.66(-2.96%)
Sep 16, 2021 90.31 91.06 89.52 89.91 850,106 -0.09(-0.10%)
Sep 15, 2021 88.72 90.26 88.53 89.99 893,992 +0.99(+1.11%)
Sep 14, 2021 91.51 91.76 88.73 89.00 682,279 -2.37(-2.59%)
Sep 13, 2021 90.70 92.15 89.78 91.37 879,492 +2.25(+2.52%)
Sep 10, 2021 89.76 90.37 88.93 89.12 642,730 +0.08(+0.09%)
Sep 09, 2021 89.44 90.66 88.98 89.05 655,387 -0.21(-0.23%)
Sep 08, 2021 88.01 89.44 87.74 89.26 889,408 +0.53(+0.60%)
Sep 07, 2021 90.39 90.66 88.66 88.73 623,552 -2.05(-2.25%)
Sep 03, 2021 91.71 91.73 90.15 90.77 495,987 -1.19(-1.29%)
Sep 02, 2021 91.69 92.34 91.30 91.96 593,539 +1.01(+1.11%)
Sep 01, 2021 91.18 91.94 90.16 90.95 824,112 +0.04(+0.04%)
Aug 31, 2021 93.50 93.73 90.19 90.91 1,039,311 -2.59(-2.77%)
Aug 30, 2021 93.94 94.57 93.27 93.50 834,662 -0.31(-0.33%)
Aug 27, 2021 92.53 94.64 92.32 93.82 762,093 +2.02(+2.20%)
Aug 26, 2021 91.66 92.68 91.23 91.80 1,114,079 +0.04(+0.04%)
Aug 25, 2021 90.70 92.94 90.59 91.76 743,629 +1.42(+1.57%)
Aug 24, 2021 88.57 90.67 88.56 90.34 574,367 +2.32(+2.64%)
Aug 23, 2021 88.07 88.41 86.92 88.02 667,890 +0.07(+0.08%)
Aug 20, 2021 87.14 88.49 86.89 87.95 550,149 +0.81(+0.93%)
Aug 19, 2021 86.62 88.80 86.34 87.15 524,887 -1.03(-1.17%)
Aug 18, 2021 88.95 90.47 87.92 88.17 753,083 -1.21(-1.35%)
Aug 17, 2021 91.87 92.10 88.74 89.38 647,816 -2.71(-2.94%)
Aug 16, 2021 90.80 92.98 89.94 92.09 796,390 +0.58(+0.63%)
Aug 13, 2021 92.63 93.19 91.20 91.51 883,364 -1.43(-1.54%)
Aug 12, 2021 94.60 94.77 92.80 92.94 554,174 -1.29(-1.37%)
Aug 11, 2021 91.88 94.27 91.60 94.23 502,271 +2.42(+2.63%)
Aug 10, 2021 90.04 93.19 89.47 91.82 705,323 +1.67(+1.86%)
Aug 09, 2021 90.66 91.27 89.92 90.14 475,063 -1.04(-1.14%)
Aug 06, 2021 91.72 92.35 90.78 91.18 502,850 -0.03(-0.03%)
Aug 05, 2021 91.11 92.53 90.61 91.21 480,989 +0.44(+0.48%)
Aug 04, 2021 91.59 92.62 90.71 90.77 533,081 -0.67(-0.73%)
Aug 03, 2021 90.19 91.56 89.18 91.44 593,044 +1.61(+1.79%)
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.