Owens Corning Inc (NY: OC )

178.15 +5.82 (+3.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 93.50 93.73 90.19 90.91 1,039,311 -2.59(-2.77%)
Aug 30, 2021 93.94 94.57 93.27 93.50 834,662 -0.31(-0.33%)
Aug 27, 2021 92.53 94.64 92.32 93.82 762,093 +2.02(+2.20%)
Aug 26, 2021 91.66 92.68 91.23 91.80 1,114,079 +0.04(+0.04%)
Aug 25, 2021 90.70 92.94 90.59 91.76 743,629 +1.42(+1.57%)
Aug 24, 2021 88.57 90.67 88.56 90.34 574,367 +2.32(+2.64%)
Aug 23, 2021 88.07 88.41 86.92 88.02 667,890 +0.07(+0.08%)
Aug 20, 2021 87.14 88.49 86.89 87.95 550,149 +0.81(+0.93%)
Aug 19, 2021 86.62 88.80 86.34 87.15 524,887 -1.03(-1.17%)
Aug 18, 2021 88.95 90.47 87.92 88.17 753,083 -1.21(-1.35%)
Aug 17, 2021 91.87 92.10 88.74 89.38 647,816 -2.71(-2.94%)
Aug 16, 2021 90.80 92.98 89.94 92.09 796,390 +0.58(+0.63%)
Aug 13, 2021 92.63 93.19 91.20 91.51 883,364 -1.43(-1.54%)
Aug 12, 2021 94.60 94.77 92.80 92.94 554,174 -1.29(-1.37%)
Aug 11, 2021 91.88 94.27 91.60 94.23 502,271 +2.42(+2.63%)
Aug 10, 2021 90.04 93.19 89.47 91.82 705,323 +1.67(+1.86%)
Aug 09, 2021 90.66 91.27 89.92 90.14 475,063 -1.04(-1.14%)
Aug 06, 2021 91.72 92.35 90.78 91.18 502,850 -0.03(-0.03%)
Aug 05, 2021 91.11 92.53 90.61 91.21 480,989 +0.44(+0.48%)
Aug 04, 2021 91.59 92.62 90.71 90.77 533,081 -0.67(-0.73%)
Aug 03, 2021 90.19 91.56 89.18 91.44 593,044 +1.61(+1.79%)
Aug 02, 2021 92.00 93.06 89.57 89.83 752,891 -1.67(-1.82%)
Jul 30, 2021 91.10 92.74 91.01 91.49 768,651 -0.24(-0.26%)
Jul 29, 2021 91.11 93.20 90.78 91.73 654,343 +2.08(+2.32%)
Jul 28, 2021 89.20 91.26 87.82 89.65 1,037,099 +1.90(+2.17%)
Jul 27, 2021 87.56 88.68 86.88 87.75 587,457 -0.69(-0.77%)
Jul 26, 2021 90.08 90.40 88.26 88.43 735,364 -1.18(-1.32%)
Jul 23, 2021 89.21 89.80 88.49 89.61 427,563 +1.45(+1.64%)
Jul 22, 2021 90.50 90.63 87.97 88.16 784,684 -2.17(-2.40%)
Jul 21, 2021 89.09 90.47 88.67 90.33 689,396 +2.26(+2.57%)
Jul 20, 2021 86.07 88.32 85.77 88.07 1,177,930 +2.15(+2.50%)
Jul 19, 2021 85.47 86.85 84.81 85.92 790,757 -1.67(-1.91%)
Jul 16, 2021 88.71 89.21 87.48 87.59 526,318 -0.86(-0.97%)
Jul 15, 2021 88.15 89.90 87.77 88.45 592,638 -0.50(-0.57%)
Jul 14, 2021 89.16 90.31 88.63 88.95 598,558 +0.09(+0.11%)
Jul 13, 2021 91.35 91.58 88.82 88.86 565,175 -2.86(-3.11%)
Jul 12, 2021 90.97 92.01 90.43 91.71 449,211 +0.29(+0.32%)
Jul 09, 2021 91.23 92.04 90.72 91.42 507,435 +1.76(+1.97%)
Jul 08, 2021 91.39 92.08 89.14 89.66 697,976 -3.44(-3.70%)
Jul 07, 2021 91.17 93.27 91.11 93.10 873,578 +1.46(+1.59%)
Jul 06, 2021 93.05 93.23 90.81 91.64 1,296,959 -1.70(-1.82%)
Jul 02, 2021 94.05 94.59 93.02 93.34 618,538 -0.87(-0.93%)
Jul 01, 2021 93.85 94.76 93.25 94.21 882,102 +1.32(+1.42%)
Jun 30, 2021 91.85 93.22 91.35 92.89 1,065,503 +0.87(+0.95%)
Jun 29, 2021 92.76 93.46 92.00 92.02 623,170 +0.18(+0.20%)
Jun 28, 2021 91.62 92.35 91.03 91.84 948,942 +0.13(+0.14%)
Jun 25, 2021 92.30 92.91 91.52 91.71 1,530,229 -0.33(-0.36%)
Jun 24, 2021 92.29 92.50 90.95 92.04 1,002,152 +0.28(+0.31%)
Jun 23, 2021 92.37 93.10 91.57 91.75 1,034,385 -0.86(-0.93%)
Jun 22, 2021 91.35 92.84 90.42 92.62 996,818 +1.36(+1.49%)
Jun 21, 2021 90.73 92.08 90.70 91.26 679,828 +1.45(+1.62%)
Jun 18, 2021 88.65 90.23 88.37 89.81 1,736,327 +0.01(+0.01%)
Jun 17, 2021 92.28 92.28 87.84 89.80 1,082,853 -2.31(-2.50%)
Jun 16, 2021 92.72 93.27 91.83 92.10 791,470 -1.20(-1.29%)
Jun 15, 2021 92.13 93.69 91.66 93.31 854,972 +1.45(+1.58%)
Jun 14, 2021 94.41 94.86 91.29 91.86 1,269,648 -2.69(-2.84%)
Jun 11, 2021 94.34 95.42 93.35 94.54 1,223,922 +0.63(+0.67%)
Jun 10, 2021 97.60 97.65 93.81 93.92 1,486,374 -3.10(-3.20%)
Jun 09, 2021 100.12 100.42 96.84 97.02 1,315,143 -2.61(-2.62%)
Jun 08, 2021 99.42 100.10 98.73 99.63 1,284,156 +0.01(+0.01%)
Jun 07, 2021 100.58 100.97 99.27 99.62 543,158 -0.01(-0.01%)
Jun 04, 2021 99.82 100.04 98.61 99.63 570,510 +0.16(+0.16%)
Jun 03, 2021 98.82 99.59 97.36 99.47 952,165 +0.01(+0.01%)
Jun 02, 2021 101.94 102.21 99.02 99.46 665,585 -2.40(-2.36%)
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.