Owens Corning Inc (NY: OC )

167.72 +0.51 (+0.31%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 165.24 167.27 164.91 167.21 316,691 +3.06(+1.86%)
Mar 26, 2024 165.47 165.99 163.95 164.15 458,856 -1.30(-0.79%)
Mar 25, 2024 166.47 166.86 165.09 165.45 337,998 -0.52(-0.31%)
Mar 22, 2024 166.00 166.65 164.44 165.97 492,582 -0.17(-0.10%)
Mar 21, 2024 162.01 167.06 161.22 166.14 824,449 +5.49(+3.42%)
Mar 20, 2024 159.29 161.00 158.45 160.65 631,142 +1.75(+1.10%)
Mar 19, 2024 157.98 159.39 157.49 158.90 606,467 +1.23(+0.78%)
Mar 18, 2024 160.15 160.97 157.59 157.67 633,050 -2.12(-1.33%)
Mar 15, 2024 156.72 161.03 156.72 159.79 1,603,182 +2.26(+1.43%)
Mar 14, 2024 162.00 163.44 156.44 157.53 707,182 -4.84(-2.98%)
Mar 13, 2024 159.75 162.78 159.75 162.37 750,148 +2.86(+1.79%)
Mar 12, 2024 156.27 160.13 155.35 159.51 690,633 +3.51(+2.25%)
Mar 11, 2024 156.28 156.58 153.78 156.00 629,307 -1.00(-0.64%)
Mar 08, 2024 156.55 158.00 155.06 157.00 889,020 +1.44(+0.93%)
Mar 07, 2024 152.01 155.98 152.01 155.56 618,362 +4.66(+3.09%)
Mar 06, 2024 150.88 151.73 149.96 150.90 662,863 +1.65(+1.11%)
Mar 05, 2024 152.39 153.85 148.99 149.25 713,799 -3.56(-2.33%)
Mar 04, 2024 152.88 154.71 152.49 152.81 672,267 +1.14(+0.75%)
Mar 01, 2024 149.19 152.14 149.01 151.67 530,314 +2.49(+1.67%)
Feb 29, 2024 149.95 150.03 148.18 149.18 1,263,318 -0.12(-0.08%)
Feb 28, 2024 148.10 150.29 148.03 149.30 561,960 +0.98(+0.66%)
Feb 27, 2024 146.89 148.73 146.61 148.32 692,041 +1.61(+1.10%)
Feb 26, 2024 146.30 146.81 144.92 146.71 511,129 -0.07(-0.05%)
Feb 23, 2024 145.05 147.41 144.99 146.78 575,907 +2.73(+1.89%)
Feb 22, 2024 144.42 144.76 142.93 144.05 690,211 +0.96(+0.67%)
Feb 21, 2024 141.78 143.62 141.55 143.09 629,257 +2.10(+1.49%)
Feb 20, 2024 138.67 141.03 138.14 140.99 960,690 +1.60(+1.15%)
Feb 16, 2024 140.06 142.43 138.55 139.39 976,716 -2.27(-1.60%)
Feb 15, 2024 141.07 141.72 138.20 141.66 1,259,361 -0.80(-0.56%)
Feb 14, 2024 149.34 149.40 141.89 142.46 1,759,535 -3.99(-2.73%)
Feb 13, 2024 144.71 148.01 143.67 146.45 1,455,947 -2.20(-1.48%)
Feb 12, 2024 146.80 150.19 146.30 148.65 1,225,395 +1.04(+0.70%)
Feb 09, 2024 151.12 152.53 144.38 147.62 2,921,639 -11.23(-7.07%)
Feb 08, 2024 159.26 159.54 157.73 158.85 717,641 +0.92(+0.58%)
Feb 07, 2024 154.63 159.19 153.62 157.94 616,643 +5.29(+3.46%)
Feb 06, 2024 152.38 153.37 151.68 152.65 359,488 +0.27(+0.18%)
Feb 05, 2024 152.75 153.47 150.71 152.38 289,571 -2.42(-1.56%)
Feb 02, 2024 153.11 155.65 151.57 154.80 449,246 -0.26(-0.17%)
Feb 01, 2024 152.59 155.12 150.84 155.06 454,263 +4.13(+2.74%)
Jan 31, 2024 151.39 153.65 150.43 150.92 499,197 -1.43(-0.94%)
Jan 30, 2024 151.37 153.03 150.94 152.36 304,248 +0.83(+0.55%)
Jan 29, 2024 149.79 152.02 149.74 151.53 467,605 +1.93(+1.29%)
Jan 26, 2024 149.14 150.34 148.78 149.60 512,307 +0.48(+0.32%)
Jan 25, 2024 148.08 149.20 146.69 149.12 474,047 +2.86(+1.95%)
Jan 24, 2024 149.49 149.49 146.03 146.26 486,072 -1.81(-1.22%)
Jan 23, 2024 152.66 153.61 147.35 148.07 637,950 -5.77(-3.75%)
Jan 22, 2024 151.52 153.93 151.15 153.84 518,821 +3.81(+2.54%)
Jan 19, 2024 150.44 150.72 148.61 150.03 405,154 -0.08(-0.05%)
Jan 18, 2024 148.96 150.18 147.31 150.11 359,162 +2.95(+2.00%)
Jan 17, 2024 145.91 147.55 145.43 147.16 373,808 -0.21(-0.14%)
Jan 16, 2024 146.90 147.56 145.78 147.37 451,281 -1.26(-0.84%)
Jan 12, 2024 150.61 150.61 147.62 148.62 424,103 -1.07(-0.71%)
Jan 11, 2024 149.40 150.28 147.45 149.69 331,201 -0.49(-0.32%)
Jan 10, 2024 150.77 152.88 149.69 150.18 531,669 -0.37(-0.25%)
Jan 09, 2024 148.21 150.95 147.73 150.54 451,295 +1.16(+0.77%)
Jan 08, 2024 147.46 149.67 147.13 149.39 540,290 +2.56(+1.74%)
Jan 05, 2024 143.62 147.84 143.14 146.83 690,440 +2.77(+1.92%)
Jan 04, 2024 143.64 146.30 143.64 144.06 537,934 -0.50(-0.35%)
Jan 03, 2024 145.14 146.02 142.45 144.57 801,244 -3.00(-2.03%)
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.