Owens Corning Inc (NY: OC )

166.80 -0.41 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 58.52 58.67 56.49 56.56 1,548,101 -2.25(-3.83%)
Jan 30, 2020 59.00 59.72 58.33 58.81 995,402 -0.63(-1.05%)
Jan 29, 2020 60.39 60.71 59.04 59.43 763,658 -0.75(-1.24%)
Jan 28, 2020 59.74 60.45 59.34 60.18 1,034,305 +0.66(+1.12%)
Jan 27, 2020 60.09 60.57 59.46 59.52 1,027,158 -1.56(-2.56%)
Jan 24, 2020 62.76 62.89 60.42 61.08 1,031,176 -1.81(-2.88%)
Jan 23, 2020 63.36 63.45 62.39 62.89 1,437,967 -0.58(-0.91%)
Jan 22, 2020 62.26 63.56 62.18 63.47 2,307,553 +1.28(+2.06%)
Jan 21, 2020 61.66 62.95 61.66 62.19 2,547,898 +0.81(+1.33%)
Jan 17, 2020 60.77 61.89 60.72 61.38 1,536,977 +0.83(+1.37%)
Jan 16, 2020 59.84 60.73 59.04 60.55 2,277,639 -0.50(-0.81%)
Jan 15, 2020 59.95 61.27 59.92 61.04 1,756,276 +0.99(+1.65%)
Jan 14, 2020 60.63 61.01 59.87 60.05 1,673,616 -0.79(-1.29%)
Jan 13, 2020 60.89 61.07 60.45 60.84 1,270,365 +0.13(+0.22%)
Jan 10, 2020 60.70 61.08 60.31 60.71 874,162 +0.08(+0.14%)
Jan 09, 2020 60.77 61.30 60.53 60.62 682,014 -0.01(-0.02%)
Jan 08, 2020 60.72 61.30 60.47 60.63 705,876 +0.01(+0.02%)
Jan 07, 2020 60.71 61.35 60.49 60.62 1,465,793 +0.12(+0.20%)
Jan 06, 2020 60.23 60.80 59.71 60.50 659,561 +0.15(+0.25%)
Jan 03, 2020 59.99 60.61 59.82 60.35 838,866 -0.44(-0.72%)
Jan 02, 2020 61.09 61.09 60.18 60.79 561,123 +0.13(+0.22%)
Dec 31, 2019 60.21 60.84 60.08 60.66 554,263 +0.34(+0.57%)
Dec 30, 2019 60.77 60.79 60.28 60.31 373,779 -0.43(-0.71%)
Dec 27, 2019 60.99 61.02 60.63 60.74 483,947 -0.05(-0.08%)
Dec 26, 2019 60.77 60.85 60.44 60.79 583,585 +0.00(+0.00%)
Dec 24, 2019 60.62 61.03 60.26 60.79 282,982 +0.24(+0.40%)
Dec 23, 2019 60.67 60.85 60.31 60.55 814,783 +0.00(+0.00%)
Dec 20, 2019 61.04 61.12 60.29 60.55 2,241,424 -0.44(-0.72%)
Dec 19, 2019 61.01 61.18 60.46 60.99 1,361,179 -0.23(-0.38%)
Dec 18, 2019 60.99 61.28 60.34 61.22 1,610,196 +0.65(+1.08%)
Dec 17, 2019 60.30 60.90 60.23 60.57 1,493,287 -0.17(-0.28%)
Dec 16, 2019 60.34 61.04 60.31 60.73 900,705 +0.58(+0.96%)
Dec 13, 2019 61.15 61.27 59.94 60.16 759,737 -0.99(-1.61%)
Dec 12, 2019 60.40 61.40 60.37 61.14 822,406 +0.50(+0.83%)
Dec 11, 2019 60.50 60.74 60.30 60.64 1,323,347 +0.02(+0.03%)
Dec 10, 2019 60.78 60.97 60.38 60.62 943,960 +0.02(+0.03%)
Dec 09, 2019 61.55 61.81 60.58 60.60 957,758 -1.31(-2.12%)
Dec 06, 2019 62.91 63.23 61.57 61.92 1,085,553 +0.34(+0.54%)
Dec 05, 2019 61.10 61.71 60.86 61.58 1,044,782 +0.63(+1.04%)
Dec 04, 2019 59.99 62.08 59.73 60.95 3,204,419 -0.41(-0.67%)
Dec 03, 2019 61.17 61.68 60.75 61.36 1,292,967 -0.44(-0.71%)
Dec 02, 2019 62.54 62.87 61.70 61.80 1,171,282 -0.67(-1.07%)
Nov 29, 2019 63.14 63.31 62.35 62.47 460,007 -0.79(-1.25%)
Nov 27, 2019 63.75 64.01 62.63 63.26 908,850 -0.55(-0.86%)
Nov 26, 2019 62.71 64.00 62.30 63.81 2,123,982 +1.74(+2.81%)
Nov 25, 2019 62.58 63.05 62.05 62.07 966,465 -0.59(-0.94%)
Nov 22, 2019 62.41 63.07 62.33 62.65 918,405 +0.36(+0.58%)
Nov 21, 2019 63.08 63.30 62.14 62.29 847,518 -0.31(-0.49%)
Nov 20, 2019 61.67 62.98 61.67 62.60 1,370,288 +0.68(+1.10%)
Nov 19, 2019 62.64 62.97 61.81 61.92 1,315,389 -0.67(-1.07%)
Nov 18, 2019 62.05 62.67 61.76 62.59 1,880,631 +1.89(+3.12%)
Nov 15, 2019 60.81 60.84 60.39 60.70 1,111,426 +0.22(+0.37%)
Nov 14, 2019 60.00 60.60 59.84 60.47 1,354,456 -0.06(-0.09%)
Nov 13, 2019 59.78 60.65 59.47 60.53 1,167,450 +0.43(+0.71%)
Nov 12, 2019 59.26 60.19 59.11 60.10 1,635,392 +1.14(+1.93%)
Nov 11, 2019 58.09 59.05 57.96 58.96 1,073,021 +0.66(+1.13%)
Nov 08, 2019 58.29 58.46 57.99 58.30 488,563 +0.06(+0.10%)
Nov 07, 2019 59.24 59.51 58.11 58.25 978,570 -0.68(-1.15%)
Nov 06, 2019 58.87 59.03 57.90 58.93 788,501 +0.07(+0.11%)
Nov 05, 2019 59.30 59.53 58.71 58.86 2,380,093 -0.26(-0.44%)
Nov 04, 2019 58.82 59.29 58.36 59.12 1,611,855 +0.95(+1.63%)
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.