Owens Corning Inc (NY: OC )

172.33 +1.54 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 21.98 22.35 21.73 21.90 1,232,517 +0.10(+0.47%)
Jan 28, 2010 21.50 22.53 21.21 21.80 2,243,896 +0.30(+1.39%)
Jan 27, 2010 20.63 21.71 20.26 21.50 1,623,624 +0.81(+3.91%)
Jan 26, 2010 19.89 20.87 19.84 20.69 1,340,741 +0.86(+4.33%)
Jan 25, 2010 19.84 20.03 19.20 19.84 724,410 +0.27(+1.39%)
Jan 22, 2010 20.78 20.78 19.44 19.56 1,168,787 -1.17(-5.63%)
Jan 21, 2010 21.48 21.53 20.71 20.73 1,286,549 -0.72(-3.37%)
Jan 20, 2010 21.62 21.68 21.26 21.45 469,043 -0.30(-1.37%)
Jan 19, 2010 21.38 21.80 21.31 21.75 463,030 +0.26(+1.23%)
Jan 15, 2010 21.57 21.49 21.49 21.49 973,351 -0.27(-1.25%)
Jan 14, 2010 21.72 21.89 21.50 21.76 805,770 -0.13(-0.58%)
Jan 13, 2010 21.90 21.98 21.55 21.89 469,056 +0.03(+0.16%)
Jan 12, 2010 22.25 22.25 21.79 21.85 611,368 -0.58(-2.58%)
Jan 11, 2010 22.64 22.64 22.25 22.43 443,318 -0.02(-0.08%)
Jan 08, 2010 22.28 22.64 22.24 22.45 533,910 -0.03(-0.11%)
Jan 07, 2010 22.16 22.84 22.16 22.47 767,723 +0.37(+1.69%)
Jan 06, 2010 22.14 22.44 22.04 22.10 641,512 -0.13(-0.57%)
Jan 05, 2010 22.14 22.25 21.70 22.23 820,994 +0.09(+0.38%)
Jan 04, 2010 21.95 22.23 21.93 22.14 890,810 +0.31(+1.44%)
Dec 31, 2009 22.18 21.83 21.83 21.83 236,700 -0.27(-1.23%)
Dec 30, 2009 22.18 22.51 22.02 22.10 583,126 -0.14(-0.65%)
Dec 29, 2009 22.31 22.44 22.17 22.24 357,224 -0.01(-0.04%)
Dec 28, 2009 22.65 22.74 22.16 22.25 320,792 -0.36(-1.58%)
Dec 24, 2009 22.58 22.81 22.54 22.61 177,490 +0.05(+0.23%)
Dec 23, 2009 22.56 22.81 22.35 22.56 788,249 +0.03(+0.15%)
Dec 22, 2009 22.38 22.56 22.18 22.52 724,349 +0.20(+0.92%)
Dec 21, 2009 22.67 22.81 22.12 22.32 1,116,675 -0.32(-1.39%)
Dec 18, 2009 22.38 22.64 22.08 22.64 1,473,834 +0.32(+1.45%)
Dec 17, 2009 21.95 22.37 21.54 22.31 1,777,482 -0.18(-0.79%)
Dec 16, 2009 21.98 22.73 21.71 22.49 2,250,371 +0.76(+3.49%)
Dec 15, 2009 21.55 21.92 21.39 21.73 1,432,908 +0.14(+0.67%)
Dec 14, 2009 21.41 21.60 21.37 21.59 445,957 +0.52(+2.46%)
Dec 11, 2009 20.95 21.15 20.72 21.07 948,537 +0.31(+1.52%)
Dec 10, 2009 21.29 21.29 20.68 20.75 770,080 -0.33(-1.57%)
Dec 09, 2009 20.92 21.28 20.56 21.09 1,360,969 +0.18(+0.85%)
Dec 08, 2009 20.98 21.11 20.63 20.91 1,158,412 -0.38(-1.80%)
Dec 07, 2009 21.66 21.78 21.23 21.29 702,867 -0.39(-1.81%)
Dec 04, 2009 21.66 21.95 21.37 21.68 1,244,802 +0.31(+1.47%)
Dec 03, 2009 21.95 22.01 21.30 21.37 1,069,799 -0.37(-1.68%)
Dec 02, 2009 21.32 21.99 21.32 21.73 2,325,963 +0.44(+2.08%)
Dec 01, 2009 20.30 21.32 20.30 21.29 1,914,677 +1.17(+5.84%)
Nov 30, 2009 20.02 20.42 19.79 20.12 979,485 +0.15(+0.77%)
Nov 27, 2009 19.95 20.39 19.52 19.96 681,824 -0.71(-3.42%)
Nov 25, 2009 20.44 20.67 20.08 20.67 503,708 +0.21(+1.04%)
Nov 24, 2009 20.73 20.73 20.11 20.46 545,861 -0.14(-0.70%)
Nov 23, 2009 20.84 21.27 20.47 20.60 1,235,594 +0.14(+0.67%)
Nov 20, 2009 20.57 20.70 20.24 20.46 816,487 -0.37(-1.76%)
Nov 19, 2009 20.79 21.20 20.67 20.83 1,502,633 -0.09(-0.45%)
Nov 18, 2009 20.35 20.98 20.35 20.92 1,357,199 +0.41(+1.99%)
Nov 17, 2009 20.73 20.81 20.36 20.52 1,861,265 -0.30(-1.43%)
Nov 16, 2009 20.43 20.86 20.38 20.81 1,362,383 +0.53(+2.60%)
Nov 13, 2009 20.14 20.65 19.84 20.29 1,331,943 -0.02(-0.08%)
Nov 12, 2009 20.59 20.92 20.13 20.30 1,366,591 -0.35(-1.69%)
Nov 11, 2009 20.81 21.32 20.64 20.65 1,268,140 +0.01(+0.04%)
Nov 10, 2009 20.41 20.97 20.17 20.64 1,011,052 +0.14(+0.66%)
Nov 09, 2009 20.46 20.82 20.24 20.51 1,365,223 +0.46(+2.29%)
Nov 06, 2009 19.30 20.37 19.13 20.05 1,911,901 +0.86(+4.48%)
Nov 05, 2009 19.28 20.01 19.13 19.19 1,646,784 +0.19(+0.99%)
Nov 04, 2009 19.36 19.99 18.96 19.00 2,008,071 -0.26(-1.33%)
Nov 03, 2009 18.16 19.43 17.86 19.26 2,261,806 +0.83(+4.53%)
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.