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, 2016 39.62 40.69 39.49 40.67 2,136,906 +1.23(+3.13%)
Jan 28, 2016 39.66 39.84 38.87 39.44 1,478,252 +0.00(+0.00%)
Jan 27, 2016 39.88 40.10 39.17 39.44 1,348,192 -0.64(-1.60%)
Jan 26, 2016 39.06 40.09 38.91 40.08 2,109,329 +1.04(+2.66%)
Jan 25, 2016 39.46 39.46 38.92 39.04 1,224,727 -0.51(-1.29%)
Jan 22, 2016 39.15 39.84 39.02 39.55 1,874,622 +0.97(+2.51%)
Jan 21, 2016 38.35 38.96 38.13 38.58 2,739,210 +0.92(+2.45%)
Jan 20, 2016 36.79 38.00 36.60 37.66 3,683,875 +0.19(+0.52%)
Jan 19, 2016 37.67 38.27 37.13 37.47 1,793,408 -0.01(-0.02%)
Jan 15, 2016 36.78 37.47 37.47 37.47 1,735,709 -0.39(-1.02%)
Jan 14, 2016 38.30 38.30 37.48 37.86 2,587,561 -0.27(-0.72%)
Jan 13, 2016 39.49 39.70 37.86 38.13 2,099,081 -1.14(-2.91%)
Jan 12, 2016 39.52 39.78 38.74 39.28 2,690,926 +0.12(+0.31%)
Jan 11, 2016 39.97 39.97 38.72 39.16 1,292,872 -0.11(-0.29%)
Jan 08, 2016 39.14 40.20 39.06 39.27 2,227,522 +0.44(+1.13%)
Jan 07, 2016 39.00 39.57 38.47 38.83 1,885,831 -1.10(-2.76%)
Jan 06, 2016 40.00 40.57 39.49 39.93 940,330 -0.74(-1.82%)
Jan 05, 2016 41.31 41.58 40.65 40.67 1,062,909 -0.52(-1.26%)
Jan 04, 2016 40.60 41.25 40.07 41.19 1,937,413 -0.22(-0.53%)
Dec 31, 2015 41.58 41.41 41.41 41.41 734,351 -0.29(-0.70%)
Dec 30, 2015 41.61 42.04 41.55 41.70 558,443 +0.08(+0.19%)
Dec 29, 2015 41.68 41.72 41.25 41.62 624,524 +0.26(+0.64%)
Dec 28, 2015 41.06 41.53 40.98 41.36 734,846 +0.03(+0.06%)
Dec 24, 2015 41.12 41.33 41.33 41.33 560,552 +0.16(+0.38%)
Dec 23, 2015 41.02 41.22 40.74 41.17 1,045,988 +0.36(+0.88%)
Dec 22, 2015 40.52 40.91 40.24 40.81 616,166 +0.38(+0.93%)
Dec 21, 2015 40.58 40.88 40.18 40.44 886,268 +0.07(+0.17%)
Dec 18, 2015 41.10 41.17 40.27 40.37 2,313,875 -0.76(-1.86%)
Dec 17, 2015 42.27 42.36 40.88 41.13 1,580,826 -1.05(-2.50%)
Dec 16, 2015 42.03 42.38 41.87 42.18 1,150,581 +0.57(+1.37%)
Dec 15, 2015 41.07 41.86 40.80 41.61 1,437,185 +0.85(+2.09%)
Dec 14, 2015 41.02 41.32 40.25 40.76 1,647,554 -0.28(-0.68%)
Dec 11, 2015 41.10 41.92 41.00 41.04 1,437,044 -0.64(-1.54%)
Dec 10, 2015 41.41 42.13 41.24 41.68 1,340,474 +0.27(+0.66%)
Dec 09, 2015 41.78 42.06 41.24 41.41 2,400,370 -0.71(-1.69%)
Dec 08, 2015 41.52 42.32 41.40 42.12 1,689,058 +0.11(+0.27%)
Dec 07, 2015 41.55 42.23 41.31 42.01 1,784,562 +0.39(+0.93%)
Dec 04, 2015 41.19 41.75 40.80 41.62 1,300,019 +0.67(+1.63%)
Dec 03, 2015 41.76 41.92 40.70 40.95 1,287,209 -0.78(-1.87%)
Dec 02, 2015 41.54 41.82 41.45 41.74 1,728,440 +0.08(+0.19%)
Dec 01, 2015 41.26 41.81 41.09 41.66 1,456,396 +0.56(+1.37%)
Nov 30, 2015 41.39 41.41 41.02 41.09 1,221,761 -0.24(-0.57%)
Nov 27, 2015 41.45 41.53 41.25 41.33 623,741 -0.20(-0.49%)
Nov 25, 2015 41.58 41.53 41.53 41.53 1,239,985 -0.07(-0.17%)
Nov 24, 2015 41.71 41.82 41.21 41.60 2,074,468 -0.29(-0.69%)
Nov 23, 2015 42.03 42.51 41.71 41.89 1,101,805 -0.23(-0.54%)
Nov 20, 2015 41.93 42.40 41.84 42.12 1,745,466 +0.32(+0.76%)
Nov 19, 2015 42.15 42.55 41.73 41.81 1,385,897 +0.08(+0.19%)
Nov 18, 2015 41.38 42.06 41.04 41.73 2,552,797 +0.62(+1.52%)
Nov 17, 2015 41.02 41.61 40.75 41.10 3,012,356 +0.27(+0.67%)
Nov 16, 2015 39.84 40.88 39.84 40.83 1,345,483 +0.97(+2.44%)
Nov 13, 2015 39.76 40.32 39.62 39.86 1,047,842 +0.08(+0.20%)
Nov 12, 2015 40.43 40.49 39.73 39.78 935,930 -0.97(-2.37%)
Nov 11, 2015 40.62 41.06 40.37 40.74 1,732,221 +0.28(+0.69%)
Nov 10, 2015 40.09 40.50 39.73 40.46 2,546,788 +0.74(+1.85%)
Nov 09, 2015 39.97 40.15 39.11 39.73 1,584,272 -0.27(-0.68%)
Nov 06, 2015 40.14 40.42 39.80 40.00 1,567,623 -0.30(-0.74%)
Nov 05, 2015 40.23 40.49 39.53 40.30 1,246,991 +0.11(+0.28%)
Nov 04, 2015 40.01 40.38 39.40 40.18 1,697,329 +0.25(+0.62%)
Nov 03, 2015 40.13 40.31 39.64 39.94 1,373,259 -0.42(-1.04%)
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.