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 (%)
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%)
Jun 01, 2021 103.03 103.65 101.38 101.86 1,316,268 +0.66(+0.66%)
May 28, 2021 101.67 101.67 99.64 101.19 787,596 +0.03(+0.03%)
May 27, 2021 101.90 102.42 100.66 101.17 1,563,255 +0.56(+0.56%)
May 26, 2021 98.68 100.76 98.68 100.61 975,236 +2.12(+2.15%)
May 25, 2021 100.41 101.02 98.48 98.49 785,160 -1.29(-1.29%)
May 24, 2021 99.47 100.18 98.59 99.78 502,721 +1.29(+1.31%)
May 21, 2021 99.69 100.93 98.30 98.49 582,722 -0.39(-0.39%)
May 20, 2021 98.57 99.26 97.54 98.88 623,363 +0.85(+0.87%)
May 19, 2021 96.33 98.48 94.82 98.02 1,166,101 -0.02(-0.02%)
May 18, 2021 100.85 101.28 98.04 98.04 999,359 -2.81(-2.78%)
May 17, 2021 99.94 101.05 98.87 100.85 704,722 -0.17(-0.17%)
May 14, 2021 99.65 101.29 99.15 101.02 816,219 +2.49(+2.52%)
May 13, 2021 95.60 99.10 95.25 98.54 819,242 +3.82(+4.04%)
May 12, 2021 99.55 99.77 94.51 94.71 1,133,911 -5.47(-5.46%)
May 11, 2021 101.33 101.33 97.92 100.19 1,068,269 -2.50(-2.43%)
May 10, 2021 102.30 104.27 101.51 102.68 1,073,036 +1.23(+1.22%)
May 07, 2021 98.76 101.78 97.40 101.45 890,354 +2.43(+2.45%)
May 06, 2021 96.80 99.11 96.22 99.02 717,121 +2.43(+2.51%)
May 05, 2021 96.31 96.95 94.10 96.59 704,421 +0.85(+0.89%)
May 04, 2021 93.55 96.03 93.55 95.74 892,093 +1.47(+1.56%)
May 03, 2021 93.15 95.23 93.01 94.27 1,175,641 +2.41(+2.62%)
Apr 30, 2021 92.51 92.99 91.09 91.86 898,150 -1.49(-1.60%)
Apr 29, 2021 92.10 93.39 90.55 93.35 1,050,814 +3.28(+3.65%)
Apr 28, 2021 92.17 92.17 89.30 90.06 1,624,715 -2.13(-2.31%)
Apr 27, 2021 92.32 92.70 91.22 92.19 758,645 +0.34(+0.37%)
Apr 26, 2021 91.78 92.30 91.05 91.85 572,788 +0.90(+0.99%)
Apr 23, 2021 90.47 91.28 89.98 90.95 790,018 +1.01(+1.12%)
Apr 22, 2021 90.96 91.24 89.55 89.94 744,436 -0.95(-1.04%)
Apr 21, 2021 89.37 90.95 88.89 90.89 548,445 +1.20(+1.33%)
Apr 20, 2021 91.85 92.48 88.37 89.69 927,840 -2.60(-2.82%)
Apr 19, 2021 92.59 92.89 91.16 92.29 585,578 +0.17(+0.19%)
Apr 16, 2021 91.71 92.74 91.61 92.12 957,591 +1.33(+1.46%)
Apr 15, 2021 91.11 91.39 89.89 90.79 974,817 -0.09(-0.09%)
Apr 14, 2021 92.06 92.51 90.62 90.88 932,411 -0.95(-1.03%)
Apr 13, 2021 92.41 92.41 90.82 91.83 421,821 -0.66(-0.72%)
Apr 12, 2021 92.04 92.81 90.98 92.49 634,925 +0.60(+0.65%)
Apr 09, 2021 90.16 91.96 89.56 91.90 801,295 +2.07(+2.30%)
Apr 08, 2021 91.64 91.64 88.64 89.83 962,636 -2.04(-2.22%)
Apr 07, 2021 90.67 91.98 89.65 91.87 1,053,344 +1.19(+1.31%)
Apr 06, 2021 89.63 91.32 89.25 90.68 789,695 +1.20(+1.35%)
Apr 05, 2021 89.70 89.70 88.07 89.48 531,384 +0.48(+0.54%)
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.