Owens Corning Inc (NY: OC )

86.30 USD -0.64 (-0.74%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 87.01 87.89 86.10 86.30 1,020,415 -0.64(-0.74%)
Jan 20, 2021 85.20 87.00 84.08 86.94 1,156,865 +2.49(+2.95%)
Jan 19, 2021 83.56 84.76 83.09 84.45 1,098,437 +1.48(+1.78%)
Jan 15, 2021 82.38 83.17 81.20 82.97 1,086,500 -0.44(-0.53%)
Jan 14, 2021 81.72 84.08 81.45 83.41 1,128,957 +2.01(+2.47%)
Jan 13, 2021 81.90 83.39 81.26 81.40 1,067,298 -0.10(-0.12%)
Jan 12, 2021 80.94 81.72 80.37 81.50 1,000,418 +0.53(+0.65%)
Jan 11, 2021 78.45 82.40 78.45 80.97 1,659,517 +1.06(+1.33%)
Jan 08, 2021 80.00 80.47 77.32 79.91 1,456,700 +0.30(+0.38%)
Jan 07, 2021 78.10 79.85 77.45 79.61 920,137 +2.15(+2.78%)
Jan 06, 2021 75.79 79.20 75.51 77.46 1,259,267 +2.28(+3.03%)
Jan 05, 2021 73.39 75.32 73.39 75.18 1,017,726 +1.24(+1.68%)
Jan 04, 2021 75.76 76.01 72.81 73.94 1,115,762 -1.82(-2.40%)
Dec 31, 2020 75.76 75.76 75.76 510,615 -1.21(-1.57%)
Dec 30, 2020 76.20 77.81 76.17 76.97 510,615 +0.99(+1.30%)
Dec 29, 2020 75.99 76.27 75.33 75.98 882,749 +0.31(+0.41%)
Dec 28, 2020 78.99 78.99 75.51 75.67 833,696 -2.73(-3.48%)
Dec 24, 2020 77.66 78.50 77.50 78.40 325,300 +0.90(+1.16%)
Dec 23, 2020 77.63 78.29 77.17 77.50 757,190 +0.05(+0.06%)
Dec 22, 2020 77.39 78.18 77.10 77.45 644,114 -0.10(-0.13%)
Dec 21, 2020 75.49 77.81 75.49 77.55 741,185 +0.64(+0.83%)
Dec 18, 2020 77.01 77.95 76.35 76.91 1,888,200 -0.26(-0.34%)
Dec 17, 2020 75.01 77.20 75.00 77.17 1,093,843 +2.59(+3.47%)
Dec 16, 2020 76.34 76.58 74.52 74.58 1,122,370 -0.03(-0.04%)
Dec 15, 2020 73.35 74.91 73.05 74.61 1,217,558 +1.96(+2.70%)
Dec 14, 2020 75.08 75.19 72.63 72.65 1,077,623 -1.57(-2.12%)
Dec 11, 2020 74.95 75.57 73.53 74.22 826,900 -1.02(-1.36%)
Dec 10, 2020 74.86 75.54 73.95 75.24 925,536 -0.01(-0.01%)
Dec 09, 2020 75.83 76.87 74.87 75.25 1,185,992 -1.19(-1.56%)
Dec 08, 2020 75.61 76.55 75.35 76.44 798,296 -0.05(-0.07%)
Dec 07, 2020 74.44 76.72 73.73 76.49 748,415 +2.20(+2.96%)
Dec 04, 2020 74.27 75.01 72.84 74.29 1,051,000 +0.79(+1.07%)
Dec 03, 2020 72.47 73.92 71.82 73.50 820,038 +1.41(+1.96%)
Dec 02, 2020 72.52 72.86 71.50 72.09 727,635 -1.12(-1.53%)
Dec 01, 2020 74.29 74.77 72.63 73.21 926,629 +0.34(+0.47%)
Nov 30, 2020 73.92 74.47 72.77 72.87 1,509,086 -1.43(-1.92%)
Nov 27, 2020 74.36 75.39 73.58 74.30 403,200 +0.14(+0.19%)
Nov 25, 2020 73.99 74.84 73.18 74.16 894,200 -0.27(-0.36%)
Nov 24, 2020 74.18 75.14 73.38 74.43 846,730 +0.80(+1.09%)
Nov 23, 2020 71.45 73.98 71.07 73.63 1,041,203 +2.85(+4.03%)
Nov 20, 2020 71.67 72.16 70.53 70.78 962,700 -1.67(-2.31%)
Nov 19, 2020 72.14 73.69 71.13 72.45 842,041 -0.11(-0.15%)
Nov 18, 2020 71.60 73.22 71.07 72.56 974,651 +1.55(+2.18%)
Nov 17, 2020 70.81 71.51 69.12 71.01 974,109 -0.18(-0.25%)
Nov 16, 2020 72.03 72.93 70.86 71.19 874,904 +0.03(+0.04%)
Nov 13, 2020 69.21 71.72 68.68 71.16 918,700 +2.54(+3.70%)
Nov 12, 2020 69.13 69.86 67.73 68.62 869,053 -0.64(-0.92%)
Nov 11, 2020 68.68 69.49 67.83 69.26 799,755 +1.03(+1.51%)
Nov 10, 2020 66.62 69.06 66.32 68.23 887,088 +2.14(+3.24%)
Nov 09, 2020 72.53 72.99 66.00 66.09 1,392,087 -2.92(-4.23%)
Nov 06, 2020 70.73 70.96 68.84 69.01 692,600 -1.85(-2.61%)
Nov 05, 2020 71.33 72.32 70.70 70.86 561,978 +0.77(+1.10%)
Nov 04, 2020 66.88 71.02 66.30 70.09 1,317,381 +3.20(+4.78%)
Nov 03, 2020 69.07 69.23 66.59 66.89 1,404,703 -1.22(-1.79%)
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.