New Zealand markets open in 1 hour 7 minutes

Owens Corning (OC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
172.01-0.44 (-0.26%)
At close: 04:00PM EDT
172.73 +0.72 (+0.42%)
After hours: 06:21PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2024174.39174.51170.59172.01172.01496,800
03 Oct 2024171.80173.36170.10172.45172.45576,600
02 Oct 2024172.94175.48171.47172.51172.51632,800
01 Oct 2024176.66177.12172.24174.54174.54541,700
30 Sept 2024173.02176.71171.69176.52176.52767,300
27 Sept 2024175.13176.24172.41174.30174.30686,500
26 Sept 2024172.42174.78171.08174.02174.02743,900
25 Sept 2024174.56174.56169.76170.31170.31527,900
24 Sept 2024174.23176.39173.00174.42174.42500,800
23 Sept 2024175.32177.99173.32174.35174.35592,500
20 Sept 2024177.64178.62173.85174.20174.202,203,100
19 Sept 2024176.50179.59174.68178.15178.15810,300
18 Sept 2024172.93176.50170.50172.33172.33633,000
17 Sept 2024169.19171.58167.61170.79170.79956,100
16 Sept 2024166.66168.16165.13167.77167.77586,400
13 Sept 2024163.83166.29163.34165.60165.60493,100
12 Sept 2024159.92162.20158.23161.71161.71501,300
11 Sept 2024156.94160.35153.42159.90159.90648,200
10 Sept 2024157.90158.56155.37157.76157.76635,100
09 Sept 2024157.99158.86156.13156.55156.55901,300
06 Sept 2024159.58162.79157.10157.15157.15689,100
05 Sept 2024160.08161.51157.33158.94158.94717,000
04 Sept 2024159.47161.35157.71159.98159.98610,600
03 Sept 2024168.62169.29159.27159.61159.61774,500
30 Aug 2024168.01168.99165.57168.73168.73751,600
29 Aug 2024166.90168.96164.26166.49166.49487,800
28 Aug 2024165.86166.77164.44165.94165.94595,000
27 Aug 2024169.88171.29166.04167.22167.22486,100
26 Aug 2024172.51174.30170.51171.41171.41620,900
23 Aug 2024164.84171.99163.67171.77171.77665,200
22 Aug 2024162.90164.91161.86163.56163.56597,000
21 Aug 2024162.00163.56160.73163.36163.36495,200
20 Aug 2024162.60164.03159.90160.67160.67455,600
19 Aug 2024160.87163.06159.99162.58162.58549,600
16 Aug 2024161.33162.59159.05159.58159.58551,200
15 Aug 2024160.89163.66160.34161.83161.83718,000
14 Aug 2024160.72161.07157.35158.54158.54993,400
13 Aug 2024156.86160.04156.51159.49159.49760,000
12 Aug 2024156.96157.01153.00155.25155.25902,300
09 Aug 2024155.58157.18154.57157.03157.03752,800
08 Aug 2024156.03157.15154.25155.12155.12825,600
07 Aug 2024160.16163.11153.47154.02154.02961,800
06 Aug 2024155.18163.89154.35157.57157.571,595,500
05 Aug 2024160.14167.31157.99164.35164.35926,200
02 Aug 2024176.22176.51169.61169.68169.68905,500
01 Aug 2024187.07191.13180.62182.82182.82928,400
31 Jul 2024184.31189.24182.62186.38186.38744,200
30 Jul 2024182.80184.66180.92182.03182.03469,800
29 Jul 2024180.62182.85180.09182.30182.30600,100
26 Jul 2024179.94183.32179.28180.09180.09593,200
25 Jul 2024175.55179.51174.00175.73175.73526,800
24 Jul 2024179.88180.59173.89174.65174.65577,500
23 Jul 2024176.54180.93176.54179.88179.88616,700
22 Jul 2024173.77178.54172.20178.04178.04610,300
19 Jul 2024173.48175.08172.01172.78172.78362,500
18 Jul 2024174.39179.32173.99174.39174.39644,800
17 Jul 2024179.50180.97172.72173.06173.061,006,500
16 Jul 2024175.97181.98175.93181.59181.59971,700
15 Jul 2024177.69177.92173.85174.22174.22720,100
15 Jul 20240.6 Dividend
12 Jul 2024178.80180.08176.99177.46176.86586,700
11 Jul 2024171.69176.08171.57175.15174.56812,800
10 Jul 2024166.34168.81166.04167.16166.59838,900
09 Jul 2024165.88168.13165.10165.34164.78469,300
08 Jul 2024167.16168.48165.95167.34166.77632,100
05 Jul 2024167.38167.90163.80165.64165.08763,700
03 Jul 2024168.99169.96167.64168.35167.78299,300
02 Jul 2024167.38169.16166.19168.37167.80570,600
01 Jul 2024174.77174.85167.27167.57167.00863,200
28 Jun 2024172.58175.74172.24173.72173.13904,700
27 Jun 2024173.65174.48170.57171.87171.29823,900
26 Jun 2024171.98173.91170.19173.18172.59602,000
25 Jun 2024177.42177.83171.09173.86173.27605,400
24 Jun 2024177.78180.97175.00178.24177.64601,600
21 Jun 2024174.74177.88174.01177.70177.102,001,800
20 Jun 2024178.85179.31174.46175.63175.04536,500
18 Jun 2024176.55180.00174.61179.31178.70457,500
17 Jun 2024176.54177.67174.13177.16176.56488,100
14 Jun 2024178.44179.20175.15176.58175.98400,400
13 Jun 2024180.85182.00179.20181.19180.58484,300
12 Jun 2024180.00183.22178.89181.39180.78550,500
11 Jun 2024175.99176.32174.15175.40174.81641,600
10 Jun 2024175.58177.37174.68176.40175.80571,600
07 Jun 2024174.18177.28172.27176.89176.29521,100
06 Jun 2024178.11179.72176.40176.56175.96612,300
05 Jun 2024176.34179.98174.60179.52178.91619,100
04 Jun 2024179.43180.28175.12175.46174.87757,100
03 Jun 2024183.00184.00175.77180.37179.76832,100
31 May 2024178.42181.15176.17181.07180.461,116,300
30 May 2024175.00178.52174.40178.22177.62557,100
29 May 2024175.78176.90173.00174.13173.54469,000
28 May 2024182.00183.33177.85177.85177.25672,500
24 May 2024178.00181.60177.63181.35180.74603,600
23 May 2024178.50178.50175.21176.67176.07385,000
22 May 2024177.70178.36175.87177.51176.91586,000
21 May 2024176.47178.69175.27178.51177.91456,200
20 May 2024176.38178.25175.61176.86176.26340,800
17 May 2024174.13177.39173.79176.38175.78610,800
16 May 2024178.42179.24173.68173.72173.13564,500
15 May 2024179.96181.50179.19179.47178.86496,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...