Skip to main content

Owens Corning Inc (NY: OC )

174.23 -3.62 (-2.04%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 182.00 183.32 177.85 177.85 672,472 -3.50(-1.93%)
May 24, 2024 178.00 181.60 177.63 181.35 603,622 +4.68(+2.65%)
May 23, 2024 178.50 178.50 175.21 176.67 385,004 -0.84(-0.47%)
May 22, 2024 177.70 178.36 175.87 177.51 585,992 -1.00(-0.56%)
May 21, 2024 176.47 178.69 175.27 178.51 456,219 +1.65(+0.93%)
May 20, 2024 176.38 178.25 175.60 176.86 340,825 +0.48(+0.27%)
May 17, 2024 174.13 177.39 173.79 176.38 610,779 +2.66(+1.53%)
May 16, 2024 178.42 179.24 173.68 173.72 564,655 -5.75(-3.20%)
May 15, 2024 179.96 181.50 179.19 179.47 496,103 +1.77(+1.00%)
May 14, 2024 175.91 177.77 175.27 177.70 467,293 +2.04(+1.16%)
May 13, 2024 177.74 178.54 175.59 175.66 415,976 -1.15(-0.65%)
May 10, 2024 177.78 179.20 176.08 176.81 525,808 -0.57(-0.32%)
May 09, 2024 175.06 178.33 174.77 177.38 450,938 +2.75(+1.57%)
May 08, 2024 174.36 177.00 173.65 174.63 701,511 -0.45(-0.26%)
May 07, 2024 176.22 176.84 174.65 175.08 896,574 -2.18(-1.23%)
May 06, 2024 177.09 178.33 175.86 177.26 465,980 +2.45(+1.40%)
May 03, 2024 176.54 178.24 174.06 174.81 680,615 +1.67(+0.96%)
May 02, 2024 170.81 173.33 168.18 173.14 873,318 +5.06(+3.01%)
May 01, 2024 167.74 172.32 166.34 168.08 616,728 -0.13(-0.08%)
Apr 30, 2024 170.22 172.15 168.15 168.21 445,241 -3.47(-2.02%)
Apr 29, 2024 169.24 172.68 169.24 171.68 901,671 +3.18(+1.89%)
Apr 26, 2024 166.11 170.53 166.11 168.50 527,322 +3.46(+2.10%)
Apr 25, 2024 163.80 165.99 160.82 165.04 731,196 -0.18(-0.11%)
Apr 24, 2024 164.00 170.97 161.91 165.22 1,147,165 -2.40(-1.43%)
Apr 23, 2024 165.04 168.05 163.36 167.62 778,547 +3.18(+1.93%)
Apr 22, 2024 162.26 166.13 161.52 164.44 615,015 +4.33(+2.70%)
Apr 19, 2024 160.71 162.24 159.25 160.11 572,295 -0.41(-0.26%)
Apr 18, 2024 165.21 165.94 160.31 160.52 873,507 -2.38(-1.46%)
Apr 17, 2024 165.13 165.77 162.65 162.90 614,793 -0.64(-0.39%)
Apr 16, 2024 162.60 164.31 159.78 163.54 660,124 -0.32(-0.20%)
Apr 15, 2024 167.18 167.99 163.66 163.86 531,966 -1.65(-1.00%)
Apr 12, 2024 165.81 166.91 164.92 165.51 507,698 -1.01(-0.61%)
Apr 11, 2024 167.19 168.23 166.31 166.52 415,804 +0.62(+0.37%)
Apr 10, 2024 166.00 168.09 163.69 165.90 531,979 -3.71(-2.19%)
Apr 09, 2024 171.87 172.22 167.52 169.61 417,421 -1.72(-1.00%)
Apr 08, 2024 172.94 173.08 171.33 171.33 446,573 -1.33(-0.77%)
Apr 05, 2024 169.81 173.65 169.81 172.66 520,027 +3.71(+2.20%)
Apr 04, 2024 172.55 173.11 167.51 168.95 677,203 -2.05(-1.20%)
Apr 03, 2024 166.88 171.28 166.88 171.00 724,055 +4.18(+2.51%)
Apr 02, 2024 166.52 167.43 164.66 166.82 695,507 -1.97(-1.17%)
Apr 01, 2024 167.63 169.30 166.46 168.79 532,665 +1.99(+1.19%)
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%)
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.