Skip to main content

Owens Corning Inc (NY: OC )

81.08 +4.40 (+5.74%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 76.34 79.19 75.52 76.68 1,383,899 +1.62(+2.16%)
Sep 26, 2022 76.29 77.49 74.91 75.06 1,157,450 -1.94(-2.52%)
Sep 23, 2022 75.57 77.05 74.22 77.00 1,206,959 -0.08(-0.10%)
Sep 22, 2022 78.85 78.85 76.87 77.08 1,143,938 -2.16(-2.73%)
Sep 21, 2022 81.26 82.21 79.23 79.24 623,861 -1.52(-1.88%)
Sep 20, 2022 81.11 81.64 79.71 80.76 706,803 -1.63(-1.98%)
Sep 19, 2022 80.80 82.80 80.80 82.39 870,577 +0.74(+0.91%)
Sep 16, 2022 82.90 82.90 80.95 81.65 1,864,762 -1.96(-2.34%)
Sep 15, 2022 83.12 85.18 82.96 83.61 694,868 +0.00(+0.00%)
Sep 14, 2022 84.97 85.38 82.44 83.61 1,195,806 -1.31(-1.54%)
Sep 13, 2022 86.77 87.14 84.47 84.92 1,454,456 -4.79(-5.34%)
Sep 12, 2022 88.03 90.56 88.01 89.71 2,005,030 +2.18(+2.49%)
Sep 09, 2022 85.65 87.69 85.44 87.53 1,000,854 +3.12(+3.70%)
Sep 08, 2022 81.99 84.47 81.57 84.41 1,044,307 +1.34(+1.61%)
Sep 07, 2022 80.99 83.43 80.96 83.07 875,377 +2.24(+2.77%)
Sep 06, 2022 81.33 82.23 79.82 80.83 1,073,065 -0.09(-0.11%)
Sep 02, 2022 82.36 83.26 80.31 80.92 1,788,030 +0.16(+0.20%)
Sep 01, 2022 81.22 81.43 79.55 80.76 1,510,169 -0.97(-1.19%)
Aug 31, 2022 83.12 83.60 81.61 81.73 1,866,518 -1.67(-2.00%)
Aug 30, 2022 84.25 84.72 82.36 83.40 1,919,657 -0.70(-0.83%)
Aug 29, 2022 84.57 85.06 83.74 84.10 1,543,649 -1.23(-1.44%)
Aug 26, 2022 89.32 89.75 85.28 85.33 841,671 -4.30(-4.80%)
Aug 25, 2022 87.75 89.90 87.57 89.63 875,793 +2.21(+2.53%)
Aug 24, 2022 85.94 87.62 85.20 87.42 828,666 +0.57(+0.66%)
Aug 23, 2022 87.18 88.26 86.76 86.85 866,164 -0.01(-0.01%)
Aug 22, 2022 88.28 88.61 86.81 86.86 901,595 -3.02(-3.36%)
Aug 19, 2022 91.00 91.00 89.31 89.88 513,877 -1.57(-1.72%)
Aug 18, 2022 91.72 91.97 91.02 91.45 467,496 +0.06(+0.07%)
Aug 17, 2022 90.63 91.66 89.81 91.39 678,511 -0.41(-0.45%)
Aug 16, 2022 89.86 92.15 89.81 91.80 681,425 +1.45(+1.60%)
Aug 15, 2022 90.28 91.24 89.53 90.35 570,705 -0.84(-0.92%)
Aug 12, 2022 90.02 91.23 89.69 91.19 449,776 +0.97(+1.08%)
Aug 11, 2022 88.96 92.06 88.75 90.22 994,217 +2.48(+2.83%)
Aug 10, 2022 88.05 88.92 87.47 87.74 600,205 +1.69(+1.96%)
Aug 09, 2022 86.13 86.74 85.24 86.05 691,282 -1.09(-1.25%)
Aug 08, 2022 87.13 88.36 86.60 87.14 723,255 +0.84(+0.97%)
Aug 05, 2022 87.39 87.85 85.22 86.30 987,703 -2.69(-3.02%)
Aug 04, 2022 87.81 90.24 87.40 88.99 669,872 +0.60(+0.68%)
Aug 03, 2022 89.32 89.94 87.08 88.39 646,850 -0.89(-1.00%)
Aug 02, 2022 92.18 92.40 89.10 89.28 903,146 -3.65(-3.93%)
Aug 01, 2022 91.73 93.20 91.02 92.93 856,272 +0.19(+0.20%)
Jul 29, 2022 90.46 93.23 90.46 92.74 1,263,107 +2.73(+3.03%)
Jul 28, 2022 85.69 90.10 84.68 90.01 1,577,430 +5.49(+6.50%)
Jul 27, 2022 84.70 85.32 81.53 84.52 1,464,334 +1.74(+2.10%)
Jul 26, 2022 83.10 83.80 82.09 82.78 966,759 -0.84(-1.00%)
Jul 25, 2022 84.20 84.64 82.95 83.62 987,999 -0.42(-0.50%)
Jul 22, 2022 85.01 85.92 83.36 84.04 725,916 -0.58(-0.69%)
Jul 21, 2022 83.27 84.82 82.25 84.62 704,659 +0.86(+1.03%)
Jul 20, 2022 82.59 84.08 81.86 83.76 505,206 +0.94(+1.13%)
Jul 19, 2022 82.18 82.92 81.42 82.82 577,190 +2.31(+2.87%)
Jul 18, 2022 81.52 82.05 80.28 80.51 849,738 +0.04(+0.05%)
Jul 15, 2022 80.68 81.06 78.12 80.47 1,547,992 +0.14(+0.17%)
Jul 14, 2022 79.37 80.42 78.32 80.33 890,165 -1.20(-1.47%)
Jul 13, 2022 79.91 82.04 78.82 81.53 1,021,119 -0.18(-0.22%)
Jul 12, 2022 78.90 83.03 78.74 81.71 1,497,646 +2.54(+3.21%)
Jul 11, 2022 78.75 79.98 78.59 79.17 631,780 -0.33(-0.42%)
Jul 08, 2022 79.58 80.24 78.54 79.50 971,567 +0.20(+0.25%)
Jul 07, 2022 77.56 79.91 77.05 79.30 862,334 +2.54(+3.31%)
Jul 06, 2022 77.86 78.90 75.69 76.76 815,120 -0.77(-0.99%)
Jul 05, 2022 75.73 77.61 74.88 77.53 1,081,614 +0.04(+0.05%)
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.