Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Owens Corning Inc (NY: OC )

168.50 +3.46 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 166.00 167.93 165.58 166.80 473,524 -0.41(-0.25%)
Mar 27, 2024 165.24 167.27 164.91 167.21 316,691 +3.06(+1.86%)
Mar 26, 2024 165.47 165.99 163.95 164.15 458,856 -1.30(-0.79%)
Mar 25, 2024 166.47 166.86 165.09 165.45 337,998 -0.52(-0.31%)
Mar 22, 2024 166.00 166.65 164.44 165.97 492,582 -0.17(-0.10%)
Mar 21, 2024 162.01 167.06 161.22 166.14 824,449 +5.49(+3.42%)
Mar 20, 2024 159.29 161.00 158.45 160.65 631,142 +1.75(+1.10%)
Mar 19, 2024 157.98 159.39 157.49 158.90 606,467 +1.23(+0.78%)
Mar 18, 2024 160.15 160.97 157.59 157.67 633,050 -2.12(-1.33%)
Mar 15, 2024 156.72 161.03 156.72 159.79 1,603,182 +2.26(+1.43%)
Mar 14, 2024 162.00 163.44 156.44 157.53 707,182 -4.84(-2.98%)
Mar 13, 2024 159.75 162.78 159.75 162.37 750,148 +2.86(+1.79%)
Mar 12, 2024 156.27 160.13 155.35 159.51 690,633 +3.51(+2.25%)
Mar 11, 2024 156.28 156.58 153.78 156.00 629,307 -1.00(-0.64%)
Mar 08, 2024 156.55 158.00 155.06 157.00 889,020 +1.44(+0.93%)
Mar 07, 2024 152.01 155.98 152.01 155.56 618,362 +4.66(+3.09%)
Mar 06, 2024 150.88 151.73 149.96 150.90 662,863 +1.65(+1.11%)
Mar 05, 2024 152.39 153.85 148.99 149.25 713,799 -3.56(-2.33%)
Mar 04, 2024 152.88 154.71 152.49 152.81 672,267 +1.14(+0.75%)
Mar 01, 2024 149.19 152.14 149.01 151.67 530,314 +2.49(+1.67%)
Feb 29, 2024 149.95 150.03 148.18 149.18 1,263,318 -0.12(-0.08%)
Feb 28, 2024 148.10 150.29 148.03 149.30 561,960 +0.98(+0.66%)
Feb 27, 2024 146.89 148.73 146.61 148.32 692,041 +1.61(+1.10%)
Feb 26, 2024 146.30 146.81 144.92 146.71 511,129 -0.07(-0.05%)
Feb 23, 2024 145.05 147.41 144.99 146.78 575,907 +2.73(+1.89%)
Feb 22, 2024 144.42 144.76 142.93 144.05 690,211 +0.96(+0.67%)
Feb 21, 2024 141.78 143.62 141.55 143.09 629,257 +2.10(+1.49%)
Feb 20, 2024 138.67 141.03 138.14 140.99 960,690 +1.60(+1.15%)
Feb 16, 2024 140.06 142.43 138.55 139.39 976,716 -2.27(-1.60%)
Feb 15, 2024 141.07 141.72 138.20 141.66 1,259,361 -0.80(-0.56%)
Feb 14, 2024 149.34 149.40 141.89 142.46 1,759,535 -3.99(-2.73%)
Feb 13, 2024 144.71 148.01 143.67 146.45 1,455,947 -2.20(-1.48%)
Feb 12, 2024 146.80 150.19 146.30 148.65 1,225,395 +1.04(+0.70%)
Feb 09, 2024 151.12 152.53 144.38 147.62 2,921,639 -11.23(-7.07%)
Feb 08, 2024 159.26 159.54 157.73 158.85 717,641 +0.92(+0.58%)
Feb 07, 2024 154.63 159.19 153.62 157.94 616,643 +5.29(+3.46%)
Feb 06, 2024 152.38 153.37 151.68 152.65 359,488 +0.27(+0.18%)
Feb 05, 2024 152.75 153.47 150.71 152.38 289,571 -2.42(-1.56%)
Feb 02, 2024 153.11 155.65 151.57 154.80 449,246 -0.26(-0.17%)
Feb 01, 2024 152.59 155.12 150.84 155.06 454,263 +4.13(+2.74%)
Jan 31, 2024 151.39 153.65 150.43 150.92 499,197 -1.43(-0.94%)
Jan 30, 2024 151.37 153.03 150.94 152.36 304,248 +0.83(+0.55%)
Jan 29, 2024 149.79 152.02 149.74 151.53 467,605 +1.93(+1.29%)
Jan 26, 2024 149.14 150.34 148.78 149.60 512,307 +0.48(+0.32%)
Jan 25, 2024 148.08 149.20 146.69 149.12 474,047 +2.86(+1.95%)
Jan 24, 2024 149.49 149.49 146.03 146.26 486,072 -1.81(-1.22%)
Jan 23, 2024 152.66 153.61 147.35 148.07 637,950 -5.77(-3.75%)
Jan 22, 2024 151.52 153.93 151.15 153.84 518,821 +3.81(+2.54%)
Jan 19, 2024 150.44 150.72 148.61 150.03 405,154 -0.08(-0.05%)
Jan 18, 2024 148.96 150.18 147.31 150.11 359,162 +2.95(+2.00%)
Jan 17, 2024 145.91 147.55 145.43 147.16 373,808 -0.21(-0.14%)
Jan 16, 2024 146.90 147.56 145.78 147.37 451,281 -1.26(-0.84%)
Jan 12, 2024 150.61 150.61 147.62 148.62 424,103 -1.07(-0.71%)
Jan 11, 2024 149.40 150.28 147.45 149.69 331,201 -0.49(-0.32%)
Jan 10, 2024 150.77 152.88 149.69 150.18 531,669 -0.37(-0.25%)
Jan 09, 2024 148.21 150.95 147.73 150.54 451,295 +1.16(+0.77%)
Jan 08, 2024 147.46 149.67 147.13 149.39 540,290 +2.56(+1.74%)
Jan 05, 2024 143.62 147.84 143.14 146.83 690,440 +2.77(+1.92%)
Jan 04, 2024 143.64 146.30 143.64 144.06 537,934 -0.50(-0.35%)
Jan 03, 2024 145.14 146.02 142.45 144.57 801,244 -3.00(-2.03%)
Jan 02, 2024 145.81 147.65 144.72 147.56 684,388 +0.54(+0.36%)
Dec 29, 2023 146.93 147.92 146.49 147.03 393,290 -0.52(-0.35%)
Dec 28, 2023 149.17 150.44 146.74 147.54 314,393 +0.00(+0.00%)
Dec 27, 2023 147.04 148.05 146.59 147.54 348,242 +0.49(+0.33%)
Dec 26, 2023 147.79 148.10 146.78 147.06 276,433 -0.26(-0.18%)
Dec 22, 2023 147.32 147.82 146.03 147.31 527,197 +0.56(+0.39%)
Dec 21, 2023 148.03 148.03 145.63 146.75 806,864 +0.46(+0.31%)
Dec 20, 2023 148.27 149.90 146.03 146.29 885,003 -2.42(-1.63%)
Dec 19, 2023 148.91 149.54 147.96 148.71 694,239 +1.03(+0.70%)
Dec 18, 2023 151.78 152.06 147.02 147.68 770,053 -3.51(-2.32%)
Dec 15, 2023 151.31 153.93 150.21 151.19 3,132,955 -0.35(-0.23%)
Dec 14, 2023 147.35 152.40 147.35 151.54 1,442,170 +6.54(+4.51%)
Dec 13, 2023 142.31 145.20 139.80 145.00 1,395,400 +3.01(+2.12%)
Dec 12, 2023 142.34 143.23 141.78 142.00 685,908 -0.63(-0.45%)
Dec 11, 2023 142.21 143.10 141.73 142.63 719,632 +0.44(+0.31%)
Dec 08, 2023 141.00 142.40 140.64 142.20 1,000,338 +2.34(+1.67%)
Dec 07, 2023 137.72 139.88 137.14 139.85 655,514 +2.16(+1.57%)
Dec 06, 2023 137.90 140.13 137.58 137.69 647,412 +0.73(+0.54%)
Dec 05, 2023 136.19 138.70 136.18 136.96 812,494 +0.31(+0.23%)
Dec 04, 2023 137.01 137.71 135.97 136.65 655,740 -1.25(-0.91%)
Dec 01, 2023 134.38 138.37 133.91 137.90 961,453 +3.42(+2.54%)
Nov 30, 2023 132.93 134.80 131.54 134.48 1,027,780 +1.43(+1.07%)
Nov 29, 2023 132.91 134.52 132.59 133.05 607,470 +1.95(+1.49%)
Nov 28, 2023 132.02 132.89 130.60 131.10 498,516 -1.44(-1.08%)
Nov 27, 2023 131.25 133.43 130.70 132.53 576,861 +0.56(+0.42%)
Nov 24, 2023 130.54 132.00 130.54 131.98 230,243 +0.81(+0.62%)
Nov 22, 2023 130.53 131.96 129.85 131.17 472,703 +1.58(+1.22%)
Nov 21, 2023 128.84 130.44 128.19 129.59 596,890 -0.07(-0.05%)
Nov 20, 2023 129.84 130.68 128.45 129.66 696,188 -0.65(-0.50%)
Nov 17, 2023 128.71 130.36 128.65 130.30 851,631 +2.06(+1.61%)
Nov 16, 2023 128.99 130.54 127.74 128.24 844,684 -0.53(-0.41%)
Nov 15, 2023 129.08 130.91 128.51 128.77 773,180 -0.64(-0.49%)
Nov 14, 2023 126.60 130.15 126.60 129.40 954,014 +6.33(+5.14%)
Nov 13, 2023 122.26 123.51 122.10 123.07 483,976 -0.22(-0.18%)
Nov 10, 2023 121.23 123.38 120.33 123.29 634,658 +2.56(+2.12%)
Nov 09, 2023 122.13 122.99 120.10 120.73 724,535 -0.63(-0.52%)
Nov 08, 2023 119.85 122.40 119.19 121.37 899,972 +0.86(+0.72%)
Nov 07, 2023 120.11 121.81 119.89 120.50 789,765 +0.16(+0.13%)
Nov 06, 2023 120.96 121.85 119.93 120.34 783,740 -1.32(-1.08%)
Nov 03, 2023 120.05 123.10 119.84 121.66 881,930 +4.09(+3.48%)
Nov 02, 2023 117.04 119.15 116.36 117.58 920,607 +2.71(+2.36%)
Nov 01, 2023 112.37 115.12 111.41 114.87 1,405,733 +2.42(+2.15%)
Oct 31, 2023 112.55 113.66 111.88 112.45 888,356 +0.70(+0.63%)
Oct 30, 2023 112.08 112.87 110.66 111.75 732,034 +1.12(+1.01%)
Oct 27, 2023 112.94 113.31 110.06 110.62 720,972 -2.31(-2.05%)
Oct 26, 2023 110.83 113.37 110.10 112.94 1,504,222 +3.23(+2.95%)
Oct 25, 2023 110.01 117.77 109.06 109.70 2,165,051 -12.65(-10.34%)
Oct 24, 2023 123.89 124.53 121.38 122.35 1,109,367 +0.28(+0.23%)
Oct 23, 2023 121.64 123.90 121.58 122.07 789,611 +0.10(+0.08%)
Oct 20, 2023 122.15 123.05 120.74 121.97 895,143 +0.14(+0.11%)
Oct 19, 2023 122.26 123.94 121.12 121.83 1,036,725 -0.69(-0.57%)
Oct 18, 2023 125.72 125.84 122.26 122.53 942,562 -4.91(-3.85%)
Oct 17, 2023 126.34 128.73 125.93 127.44 861,228 -0.55(-0.43%)
Oct 16, 2023 128.01 129.18 126.42 127.98 627,639 +1.59(+1.26%)
Oct 13, 2023 128.19 129.46 125.54 126.39 651,379 -1.26(-0.99%)
Oct 12, 2023 133.69 134.13 125.83 127.66 945,189 -7.25(-5.37%)
Oct 11, 2023 132.41 134.93 132.29 134.91 556,519 +2.88(+2.18%)
Oct 10, 2023 130.78 133.37 130.43 132.03 723,775 +1.62(+1.24%)
Oct 09, 2023 129.49 131.11 126.96 130.41 655,595 -0.38(-0.29%)
Oct 06, 2023 129.73 132.10 128.92 130.80 532,554 -0.26(-0.20%)
Oct 05, 2023 130.63 132.90 130.26 131.05 902,071 +0.29(+0.22%)
Oct 04, 2023 130.02 131.35 128.08 130.77 872,523 +2.03(+1.58%)
Oct 03, 2023 132.30 132.91 128.19 128.73 783,382 -4.21(-3.17%)
Oct 02, 2023 134.15 135.62 132.44 132.94 570,557 -1.82(-1.35%)
Sep 29, 2023 138.48 138.55 134.35 134.76 614,327 -2.80(-2.04%)
Sep 28, 2023 134.61 138.58 134.45 137.56 596,560 +3.28(+2.44%)
Sep 27, 2023 133.87 134.76 132.87 134.28 772,640 +1.97(+1.49%)
Sep 26, 2023 134.00 135.74 132.31 132.32 598,169 -2.23(-1.66%)
Sep 25, 2023 132.76 134.97 134.19 134.55 564,243 +1.37(+1.03%)
Sep 22, 2023 133.77 134.09 132.79 133.18 711,456 +0.08(+0.06%)
Sep 21, 2023 132.71 134.31 131.83 133.10 896,588 -1.14(-0.85%)
Sep 20, 2023 136.06 137.60 134.22 134.23 627,886 -1.31(-0.97%)
Sep 19, 2023 135.16 135.81 134.38 135.55 870,819 -0.21(-0.15%)
Sep 18, 2023 135.72 136.56 135.08 135.76 655,455 +0.62(+0.46%)
Sep 15, 2023 136.26 138.32 132.62 135.13 2,436,069 -2.81(-2.03%)
Sep 14, 2023 136.36 138.90 135.98 137.94 870,169 +2.76(+2.04%)
Sep 13, 2023 137.64 138.38 134.19 135.18 792,736 -3.02(-2.19%)
Sep 12, 2023 140.63 141.50 137.22 138.21 936,061 -3.69(-2.60%)
Sep 11, 2023 142.47 144.38 141.67 141.90 837,296 +0.78(+0.55%)
Sep 08, 2023 140.66 142.72 140.05 141.12 562,292 -0.23(-0.16%)
Sep 07, 2023 141.44 142.17 139.61 141.35 807,594 +0.57(+0.41%)
Sep 06, 2023 139.41 142.47 138.95 140.77 753,257 +0.68(+0.49%)
Sep 05, 2023 143.43 144.10 137.62 140.09 1,406,229 -4.88(-3.37%)
Sep 01, 2023 143.24 145.22 142.79 144.97 573,235 +2.81(+1.97%)
Aug 31, 2023 140.52 142.72 140.28 142.17 868,959 +1.68(+1.20%)
Aug 30, 2023 139.91 141.44 139.51 140.49 498,162 +0.52(+0.37%)
Aug 29, 2023 135.86 140.43 135.32 139.96 577,055 +3.52(+2.58%)
Aug 28, 2023 135.00 136.80 134.37 136.45 592,531 +2.57(+1.92%)
Aug 25, 2023 135.35 135.63 129.72 133.88 892,377 -1.38(-1.02%)
Aug 24, 2023 136.04 137.48 135.23 135.26 515,433 -1.77(-1.29%)
Aug 23, 2023 134.58 137.85 134.58 137.03 571,254 +2.80(+2.08%)
Aug 22, 2023 135.31 135.68 133.70 134.23 423,165 -0.41(-0.30%)
Aug 21, 2023 135.28 135.75 133.16 134.64 738,241 -0.08(-0.06%)
Aug 18, 2023 133.50 135.37 133.38 134.72 774,009 +0.70(+0.52%)
Aug 17, 2023 139.23 139.44 133.69 134.02 571,814 -4.53(-3.27%)
Aug 16, 2023 139.76 140.94 138.47 138.55 414,937 -1.01(-0.72%)
Aug 15, 2023 140.83 141.96 139.37 139.56 407,740 -1.57(-1.11%)
Aug 14, 2023 139.06 141.16 138.48 141.13 462,699 +1.66(+1.19%)
Aug 11, 2023 139.43 140.75 139.06 139.47 527,824 -0.22(-0.16%)
Aug 10, 2023 140.28 141.43 137.69 139.69 601,076 -0.59(-0.42%)
Aug 09, 2023 140.76 141.47 139.96 140.28 829,465 -0.84(-0.60%)
Aug 08, 2023 139.27 141.15 137.46 141.12 771,499 +0.28(+0.20%)
Aug 07, 2023 139.25 141.09 139.25 140.84 834,361 +2.00(+1.44%)
Aug 04, 2023 139.70 140.75 138.11 138.84 642,725 +0.30(+0.21%)
Aug 03, 2023 139.47 140.53 138.42 138.54 704,027 -1.65(-1.18%)
Aug 02, 2023 139.17 140.32 137.47 140.19 735,315 +0.72(+0.52%)
Aug 01, 2023 138.02 140.32 137.63 139.47 931,998 +1.18(+0.85%)
Jul 31, 2023 138.94 139.28 136.50 138.29 692,761 -0.08(-0.06%)
Jul 28, 2023 139.32 140.31 137.61 138.37 1,048,699 +1.00(+0.73%)
Jul 27, 2023 140.54 141.93 137.17 137.38 1,833,483 +0.54(+0.40%)
Jul 26, 2023 131.20 137.76 130.90 136.83 2,156,353 +7.65(+5.92%)
Jul 25, 2023 128.19 130.94 128.19 129.19 1,140,478 +0.00(+0.00%)
Jul 24, 2023 129.18 130.20 127.70 129.19 771,870 +0.44(+0.34%)
Jul 21, 2023 130.14 130.27 128.62 128.74 765,221 -0.57(-0.44%)
Jul 20, 2023 133.44 133.94 128.57 129.31 980,017 -5.37(-3.99%)
Jul 19, 2023 136.58 136.58 132.66 134.69 811,993 -1.22(-0.89%)
Jul 18, 2023 133.20 136.30 132.65 135.90 864,532 +2.65(+1.99%)
Jul 17, 2023 130.34 133.60 129.92 133.26 812,133 +2.48(+1.90%)
Jul 14, 2023 132.41 132.41 130.06 130.78 605,178 -0.55(-0.42%)
Jul 13, 2023 131.86 131.86 130.46 131.33 545,528 +0.21(+0.16%)
Jul 12, 2023 130.38 131.47 129.21 131.12 867,480 +2.64(+2.05%)
Jul 11, 2023 127.69 128.81 127.43 128.49 761,352 +1.77(+1.40%)
Jul 10, 2023 124.83 127.37 124.60 126.72 707,643 +1.61(+1.29%)
Jul 07, 2023 124.86 127.12 124.60 125.10 943,096 +0.50(+0.40%)
Jul 06, 2023 125.24 125.41 123.43 124.60 945,235 -2.02(-1.59%)
Jul 05, 2023 128.22 128.51 125.31 126.62 1,112,565 -2.89(-2.23%)
Jul 03, 2023 128.61 130.41 128.43 129.51 504,935 +1.09(+0.85%)
Jun 30, 2023 129.54 130.55 128.41 128.42 854,686 -0.22(-0.17%)
Jun 29, 2023 126.09 128.69 125.34 128.63 652,280 +2.64(+2.09%)
Jun 28, 2023 126.05 126.94 124.81 126.00 840,455 -0.23(-0.18%)
Jun 27, 2023 123.41 126.85 123.07 126.22 696,025 +3.16(+2.57%)
Jun 26, 2023 122.12 123.76 122.02 123.06 471,958 +0.98(+0.81%)
Jun 23, 2023 121.05 122.59 120.86 122.08 819,913 +0.09(+0.07%)
Jun 22, 2023 122.03 122.42 120.36 121.99 691,889 -0.79(-0.64%)
Jun 21, 2023 122.78 123.99 121.63 122.78 988,412 -0.01(-0.01%)
Jun 20, 2023 119.98 123.40 119.58 122.79 817,602 +2.58(+2.14%)
Jun 16, 2023 120.96 121.35 119.58 120.21 2,416,890 -0.75(-0.62%)
Jun 15, 2023 118.97 121.12 118.86 120.96 717,295 +16.64(+15.95%)
May 08, 2023 103.31 104.86 102.77 104.32 712,044 +1.13(+1.10%)
May 05, 2023 103.55 104.02 102.31 103.19 972,946 +1.01(+0.99%)
May 04, 2023 103.51 104.15 101.76 102.17 837,998 -2.48(-2.37%)
May 03, 2023 105.08 106.94 104.60 104.65 1,210,521 +0.91(+0.87%)
May 02, 2023 104.29 104.61 102.71 103.75 925,284 -0.64(-0.61%)
May 01, 2023 104.84 105.92 103.66 104.39 838,369 -0.72(-0.68%)
Apr 28, 2023 102.74 105.59 102.30 105.11 1,284,880 +2.86(+2.80%)
Apr 27, 2023 98.47 102.64 97.90 102.24 1,155,564 +5.26(+5.43%)
Apr 26, 2023 100.40 102.70 96.46 96.98 2,146,947 -1.38(-1.40%)
Apr 25, 2023 98.89 99.28 97.65 98.35 1,227,400 -1.46(-1.46%)
Apr 24, 2023 99.56 99.96 98.40 99.81 978,017 +0.14(+0.14%)
Apr 21, 2023 100.34 100.50 99.10 99.67 565,794 -0.67(-0.67%)
Apr 20, 2023 99.30 100.93 98.97 100.34 860,014 +0.93(+0.94%)
Apr 19, 2023 98.10 99.52 98.10 99.41 776,779 +0.91(+0.92%)
Apr 18, 2023 98.07 98.87 97.30 98.50 998,179 +0.86(+0.88%)
Apr 17, 2023 96.77 97.71 96.43 97.65 844,417 +0.65(+0.67%)
Apr 14, 2023 96.03 97.58 95.98 97.00 792,558 +0.64(+0.66%)
Apr 13, 2023 96.90 97.08 95.31 96.36 989,402 -0.12(-0.12%)
Apr 12, 2023 97.90 98.12 94.89 96.48 987,298 -0.03(-0.03%)
Apr 11, 2023 95.34 97.47 95.21 96.50 843,655 +1.84(+1.94%)
Apr 10, 2023 92.01 95.42 92.01 94.66 1,047,553 +2.65(+2.88%)
Apr 06, 2023 91.60 92.24 90.84 92.02 926,974 +0.24(+0.26%)
Apr 05, 2023 91.44 92.60 90.05 91.78 1,983,277 -0.40(-0.44%)
Apr 04, 2023 95.04 95.34 91.58 92.18 971,352 -2.96(-3.11%)
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.