Skip to main content

Owens Corning Inc (NY: OC )

172.75 -1.63 (-0.94%)
Streaming Delayed Price Updated: 2:23 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 174.39 179.32 173.99 174.39 644,778 +1.33(+0.77%)
Jul 17, 2024 179.50 180.97 172.72 173.06 1,006,451 -8.53(-4.70%)
Jul 16, 2024 175.97 181.98 175.93 181.59 971,704 +7.37(+4.23%)
Jul 15, 2024 177.69 177.92 173.85 174.22 720,144 -3.24(-1.83%)
Jul 12, 2024 178.80 180.08 176.99 177.46 586,680 +2.31(+1.32%)
Jul 11, 2024 171.69 176.08 171.56 175.15 813,308 +7.99(+4.78%)
Jul 10, 2024 166.34 168.81 166.04 167.16 838,891 +1.82(+1.10%)
Jul 09, 2024 165.88 168.13 165.10 165.34 469,272 -2.00(-1.20%)
Jul 08, 2024 167.16 168.48 165.95 167.34 632,115 +1.70(+1.03%)
Jul 05, 2024 167.38 167.90 163.80 165.64 763,684 -2.71(-1.61%)
Jul 03, 2024 168.99 169.96 167.64 168.35 299,341 -0.02(-0.01%)
Jul 02, 2024 167.38 169.16 166.19 168.37 570,562 +0.80(+0.48%)
Jul 01, 2024 174.77 174.85 167.27 167.57 863,201 -6.15(-3.54%)
Jun 28, 2024 172.58 175.74 172.24 173.72 904,650 +1.85(+1.08%)
Jun 27, 2024 173.65 174.48 170.57 171.87 823,868 -1.31(-0.76%)
Jun 26, 2024 171.98 173.91 170.19 173.18 601,984 -0.68(-0.39%)
Jun 25, 2024 177.42 177.83 171.09 173.86 605,398 -4.38(-2.46%)
Jun 24, 2024 177.78 180.97 175.00 178.24 601,626 +0.54(+0.30%)
Jun 21, 2024 174.74 177.88 174.01 177.70 2,002,137 +2.07(+1.18%)
Jun 20, 2024 178.85 179.31 174.46 175.63 536,551 -3.68(-2.05%)
Jun 18, 2024 176.55 180.00 174.61 179.31 457,478 +2.15(+1.21%)
Jun 17, 2024 176.54 177.67 174.13 177.16 488,147 +0.58(+0.33%)
Jun 14, 2024 178.44 179.20 175.15 176.58 400,411 -4.61(-2.54%)
Jun 13, 2024 180.85 182.00 179.20 181.19 484,343 -0.20(-0.11%)
Jun 12, 2024 180.00 183.22 178.89 181.39 550,509 +5.99(+3.42%)
Jun 11, 2024 175.99 176.32 174.15 175.40 641,564 -1.00(-0.57%)
Jun 10, 2024 175.58 177.37 174.68 176.40 571,640 -0.49(-0.28%)
Jun 07, 2024 174.18 177.28 172.27 176.89 521,129 +0.33(+0.19%)
Jun 06, 2024 178.11 179.72 176.40 176.56 612,288 -2.96(-1.65%)
Jun 05, 2024 176.34 179.98 174.60 179.52 619,100 +4.06(+2.31%)
Jun 04, 2024 179.43 180.28 175.12 175.46 757,098 -4.91(-2.72%)
Jun 03, 2024 183.00 184.00 175.77 180.37 832,122 -0.70(-0.39%)
May 31, 2024 178.42 181.15 176.17 181.07 1,117,887 +2.85(+1.60%)
May 30, 2024 175.00 178.52 174.40 178.22 557,069 +4.09(+2.35%)
May 29, 2024 175.78 176.90 174.09 174.13 468,989 -3.72(-2.09%)
May 28, 2024 182.00 183.32 177.85 177.85 672,472 -3.50(-1.93%)
May 24, 2024 178.00 181.60 177.63 181.35 603,622 +4.68(+2.65%)
May 23, 2024 178.50 178.50 175.21 176.67 385,004 -0.84(-0.47%)
May 22, 2024 177.70 178.36 175.87 177.51 585,992 -1.00(-0.56%)
May 21, 2024 176.47 178.69 175.27 178.51 456,219 +1.65(+0.93%)
May 20, 2024 176.38 178.25 175.60 176.86 340,825 +0.48(+0.27%)
May 17, 2024 174.13 177.39 173.79 176.38 610,779 +2.66(+1.53%)
May 16, 2024 178.42 179.24 173.68 173.72 564,655 -5.75(-3.20%)
May 15, 2024 179.96 181.50 179.19 179.47 496,103 +1.77(+1.00%)
May 14, 2024 175.91 177.77 175.27 177.70 467,293 +2.04(+1.16%)
May 13, 2024 177.74 178.54 175.59 175.66 415,976 -1.15(-0.65%)
May 10, 2024 177.78 179.20 176.08 176.81 525,808 -0.57(-0.32%)
May 09, 2024 175.06 178.33 174.77 177.38 450,938 +2.75(+1.57%)
May 08, 2024 174.36 177.00 173.65 174.63 701,511 -0.45(-0.26%)
May 07, 2024 176.22 176.84 174.65 175.08 896,574 -2.18(-1.23%)
May 06, 2024 177.09 178.33 175.86 177.26 465,980 +2.45(+1.40%)
May 03, 2024 176.54 178.24 174.06 174.81 680,615 +1.67(+0.96%)
May 02, 2024 170.81 173.33 168.18 173.14 873,318 +5.06(+3.01%)
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.