Owens Corning Inc (NY: OC )

177.65 +5.32 (+3.09%)
Streaming Delayed Price Updated: 12:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 12.02 12.09 11.21 11.36 0 -0.66(-5.52%)
Jan 29, 2009 12.85 12.85 11.86 12.02 738,457 -0.86(-6.68%)
Jan 28, 2009 12.30 13.04 12.27 12.88 761,480 +0.71(+5.80%)
Jan 27, 2009 12.48 12.48 11.97 12.17 761,696 -0.26(-2.05%)
Jan 26, 2009 12.72 13.45 12.31 12.43 1,005,128 -0.16(-1.28%)
Jan 23, 2009 12.40 12.84 11.10 12.59 1,398,518 -0.37(-2.89%)
Jan 22, 2009 13.27 13.35 12.43 12.97 1,074,845 -0.52(-3.85%)
Jan 21, 2009 13.29 13.54 12.56 13.48 722,543 +0.44(+3.39%)
Jan 20, 2009 13.45 13.85 12.97 13.04 1,157,058 -0.72(-5.26%)
Jan 16, 2009 13.91 14.44 13.16 13.77 939,744 -0.02(-0.12%)
Jan 15, 2009 13.70 14.22 12.87 13.78 1,504,425 +0.09(+0.62%)
Jan 14, 2009 14.19 14.19 13.54 13.70 882,621 -0.74(-5.13%)
Jan 13, 2009 14.18 14.47 13.74 14.44 742,529 +0.32(+2.29%)
Jan 12, 2009 14.75 14.94 13.88 14.11 741,255 -0.84(-5.63%)
Jan 09, 2009 15.75 15.75 14.48 14.96 698,099 -0.63(-4.04%)
Jan 08, 2009 14.93 15.62 14.81 15.59 1,388,709 +0.56(+3.74%)
Jan 07, 2009 15.63 15.63 14.79 15.03 576,317 -0.65(-4.13%)
Jan 06, 2009 15.70 15.88 15.09 15.67 1,391,242 +0.26(+1.66%)
Jan 05, 2009 15.02 15.42 14.56 15.42 885,654 +0.39(+2.61%)
Jan 02, 2009 14.68 15.19 14.50 15.03 0 +0.30(+2.02%)
Jan 01, 2009 14.30 14.85 14.30 14.73 0 +0.00(+0.00%)
Dec 31, 2008 14.30 14.85 14.30 14.73 987,668 +0.27(+1.88%)
Dec 30, 2008 14.29 14.54 13.94 14.45 752,080 +0.23(+1.62%)
Dec 29, 2008 14.57 14.69 13.96 14.22 764,799 -0.44(-3.02%)
Dec 26, 2008 14.06 14.68 13.96 14.67 340,688 +0.64(+4.55%)
Dec 24, 2008 14.28 14.37 13.89 14.03 249,954 -0.10(-0.72%)
Dec 23, 2008 14.57 14.68 13.79 14.13 891,764 -0.49(-3.32%)
Dec 22, 2008 15.43 15.82 14.22 14.62 1,898,392 -0.82(-5.29%)
Dec 19, 2008 14.47 15.65 14.26 15.43 3,239,331 +1.14(+7.98%)
Dec 18, 2008 14.40 14.50 13.89 14.29 1,077,612 +0.18(+1.27%)
Dec 17, 2008 13.78 14.29 13.45 14.11 1,058,093 +0.30(+2.16%)
Dec 16, 2008 12.89 13.83 12.74 13.82 1,072,703 +1.09(+8.56%)
Dec 15, 2008 13.94 13.97 12.39 12.73 868,009 -0.95(-6.97%)
Dec 12, 2008 12.77 13.68 12.50 13.68 724,757 +0.60(+4.62%)
Dec 11, 2008 13.94 13.95 12.93 13.08 830,279 -0.69(-5.01%)
Dec 10, 2008 14.38 14.74 13.50 13.77 664,419 -0.57(-3.98%)
Dec 09, 2008 14.43 14.85 13.91 14.34 965,753 -0.05(-0.36%)
Dec 08, 2008 14.12 14.79 14.01 14.39 805,669 +0.76(+5.56%)
Dec 05, 2008 12.49 13.73 12.31 13.63 850,345 +0.83(+6.45%)
Dec 04, 2008 12.68 13.51 12.53 12.80 954,928 -0.20(-1.57%)
Dec 03, 2008 12.40 13.15 11.92 13.01 883,131 +0.68(+5.52%)
Dec 02, 2008 12.14 12.70 11.93 12.33 832,248 +0.27(+2.26%)
Dec 01, 2008 13.07 13.11 11.94 12.05 615,204 -1.52(-11.22%)
Nov 28, 2008 13.01 13.71 12.97 13.58 493,634 +0.59(+4.52%)
Nov 26, 2008 12.46 13.34 11.58 12.99 1,250,058 +0.52(+4.16%)
Nov 25, 2008 11.90 12.55 11.58 12.47 977,486 +0.92(+7.96%)
Nov 24, 2008 10.84 11.79 10.60 11.55 1,330,491 +1.27(+12.33%)
Nov 21, 2008 9.875 10.35 9.330 10.28 1,469,804 +0.65(+6.71%)
Nov 20, 2008 8.930 9.952 8.555 9.637 2,435,659 +0.69(+7.71%)
Nov 19, 2008 11.02 11.13 8.607 8.947 4,026,553 -2.11(-19.09%)
Nov 18, 2008 11.21 11.53 10.76 11.06 832,765 -0.35(-3.06%)
Nov 17, 2008 11.36 11.84 11.28 11.41 901,298 -0.29(-2.48%)
Nov 14, 2008 12.28 12.61 11.65 11.70 1,374,448 -0.86(-6.85%)
Nov 13, 2008 12.56 12.67 11.26 12.56 1,728,705 -0.06(-0.47%)
Nov 12, 2008 13.62 13.65 12.56 12.62 1,616,114 -1.02(-7.49%)
Nov 11, 2008 13.28 13.92 13.13 13.64 884,266 +0.13(+0.95%)
Nov 10, 2008 14.21 14.28 13.25 13.51 1,160,515 -0.33(-2.40%)
Nov 07, 2008 14.28 14.77 13.47 13.84 1,026,009 -0.50(-3.50%)
Nov 06, 2008 14.46 14.85 14.21 14.34 1,136,881 -0.42(-2.83%)
Nov 05, 2008 14.68 14.98 14.33 14.76 1,441,512 +0.07(+0.46%)
Nov 04, 2008 14.09 14.72 13.91 14.69 900,011 +1.04(+7.61%)
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.