Owens Corning (OC)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

143.36

+2.36

(+1.67%)

At close: 04:00PM EST

142.70

-0.66

(-0.46%)

After hours:

06:15PM EST

Time period:

10 Dec 2022 - 10 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	142.15	143.57	141.79	143.36	143.36	992,200
07 Dec 2023	138.85	141.03	138.26	141.00	141.00	650,200
06 Dec 2023	139.03	141.28	138.71	138.82	138.82	642,200
05 Dec 2023	137.31	139.84	137.29	138.08	138.08	805,900
04 Dec 2023	138.13	138.84	137.09	137.77	137.77	650,400
01 Dec 2023	135.48	139.50	135.01	139.03	139.03	953,500
30 Nov 2023	134.02	135.90	132.62	135.58	135.58	1,019,400
29 Nov 2023	134.00	135.62	133.68	134.14	134.14	602,500
28 Nov 2023	133.10	133.98	131.67	132.17	132.17	494,500
27 Nov 2023	132.32	134.52	131.77	133.62	133.62	572,200
24 Nov 2023	131.61	133.09	131.61	133.06	133.06	228,400
22 Nov 2023	131.60	133.04	130.91	132.24	132.24	468,900
21 Nov 2023	129.89	131.51	129.25	130.65	130.65	592,000
20 Nov 2023	130.90	131.75	129.50	130.72	130.72	690,500
17 Nov 2023	129.76	131.43	129.71	131.37	131.37	844,600
16 Nov 2023	130.05	131.60	128.79	129.29	129.29	837,800
15 Nov 2023	130.14	131.99	129.56	129.82	129.82	766,900
14 Nov 2023	127.64	131.21	127.64	130.46	130.46	946,300
13 Nov 2023	123.26	124.52	123.10	124.08	124.08	480,000
10 Nov 2023	122.22	124.39	121.32	124.30	124.30	629,500
09 Nov 2023	123.13	124.00	121.08	121.72	121.72	718,700
08 Nov 2023	120.83	123.41	120.17	122.36	122.36	892,700
07 Nov 2023	121.09	122.81	120.87	121.49	121.49	783,400
06 Nov 2023	121.95	122.85	120.91	121.33	121.33	777,400
03 Nov 2023	121.03	124.11	120.83	122.66	122.66	874,800
02 Nov 2023	118.00	120.13	117.32	118.54	118.54	913,100
01 Nov 2023	113.29	116.06	112.32	115.81	115.81	1,394,300
31 Oct 2023	113.47	114.60	112.80	113.37	113.37	881,100
30 Oct 2023	113.00	113.79	111.57	112.66	112.66	726,100
27 Oct 2023	113.86	114.24	110.96	111.53	111.53	715,100
26 Oct 2023	111.74	114.30	111.00	113.86	113.86	1,492,000
25 Oct 2023	110.91	118.73	109.95	110.60	110.60	2,147,500
24 Oct 2023	124.90	125.55	122.37	123.35	123.35	1,100,300
23 Oct 2023	122.64	124.92	122.58	123.07	123.07	783,200
20 Oct 2023	123.15	124.06	121.73	122.97	122.97	887,900
19 Oct 2023	123.26	124.95	122.11	122.83	122.83	1,028,300
18 Oct 2023	126.75	126.87	123.27	123.53	123.53	934,900
17 Oct 2023	127.37	129.78	126.96	128.48	128.48	854,200
16 Oct 2023	129.06	130.24	127.46	129.03	129.03	622,500
13 Oct 2023	129.24	130.52	126.57	127.43	127.43	646,000
13 Oct 2023	0.52 Dividend
12 Oct 2023	135.33	135.90	127.38	129.22	128.70	933,700
11 Oct 2023	134.03	136.58	133.91	136.56	136.01	549,800
10 Oct 2023	132.38	135.00	132.03	133.65	133.11	714,900
09 Oct 2023	131.08	132.72	128.52	132.01	131.48	647,700
06 Oct 2023	131.32	133.72	130.50	132.40	131.87	526,100
05 Oct 2023	132.23	134.53	131.86	132.66	132.13	891,100
04 Oct 2023	131.61	132.96	129.65	132.37	131.84	862,000
03 Oct 2023	133.92	134.54	129.76	130.31	129.79	773,900
02 Oct 2023	135.79	137.28	134.06	134.57	134.03	563,600
29 Sept 2023	140.18	140.25	136.00	136.41	135.86	606,800
28 Sept 2023	136.26	140.28	136.10	139.25	138.69	589,300
27 Sept 2023	135.51	136.41	134.50	135.93	135.38	763,300
26 Sept 2023	135.64	137.40	133.93	133.94	133.40	590,900
25 Sept 2023	134.39	136.98	134.01	136.20	135.65	557,400
22 Sept 2023	135.41	135.73	134.42	134.81	134.27	702,800
21 Sept 2023	134.34	135.96	133.45	134.73	134.19	885,700
20 Sept 2023	137.73	139.29	135.87	135.88	135.33	620,300
19 Sept 2023	136.82	137.48	136.03	137.21	136.66	860,300
18 Sept 2023	137.38	138.23	136.74	137.42	136.87	647,500
15 Sept 2023	137.93	140.02	134.25	136.79	136.24	2,405,500
14 Sept 2023	138.03	140.60	137.65	139.63	139.07	859,600
13 Sept 2023	139.33	140.08	135.84	136.84	136.29	783,100
12 Sept 2023	142.35	143.23	138.90	139.90	139.34	924,700
11 Sept 2023	144.22	146.16	143.41	143.64	143.06	827,100
08 Sept 2023	142.39	144.47	141.77	142.85	142.28	555,500
07 Sept 2023	143.17	143.91	141.32	143.08	142.50	797,700
06 Sept 2023	141.12	144.22	140.65	142.50	141.93	744,100
05 Sept 2023	145.19	145.87	139.31	141.81	141.24	1,389,200
01 Sept 2023	145.00	147.00	144.54	146.75	146.16	566,300
31 Aug 2023	142.24	144.47	142.00	143.91	143.33	858,400
30 Aug 2023	141.63	143.17	141.22	142.21	141.64	492,100
29 Aug 2023	137.53	142.15	136.98	141.68	141.11	570,000
28 Aug 2023	136.66	138.48	136.01	138.12	137.56	585,300
25 Aug 2023	137.01	137.29	131.31	135.52	134.97	881,600
24 Aug 2023	137.71	139.16	136.89	136.92	136.37	509,200
23 Aug 2023	136.23	139.54	136.23	138.71	138.15	564,300
22 Aug 2023	136.97	137.34	135.34	135.88	135.33	418,000
21 Aug 2023	136.94	137.41	134.79	136.29	135.74	729,300
18 Aug 2023	135.14	137.03	135.02	136.37	135.82	764,600
17 Aug 2023	140.94	141.16	135.32	135.66	135.11	564,900
16 Aug 2023	141.47	142.67	140.17	140.25	139.69	409,600
15 Aug 2023	142.56	143.70	141.08	141.27	140.70	402,800
14 Aug 2023	140.77	142.89	140.18	142.86	142.29	457,100
11 Aug 2023	141.14	142.48	140.76	141.18	140.61	521,400
10 Aug 2023	142.00	143.17	139.38	141.40	140.83	593,800
09 Aug 2023	142.49	143.21	141.68	142.00	141.43	819,400
08 Aug 2023	140.98	142.88	139.14	142.85	142.28	762,200
07 Aug 2023	140.96	142.82	140.96	142.57	142.00	824,300
04 Aug 2023	141.41	142.48	139.80	140.54	139.97	634,900
03 Aug 2023	141.18	142.25	140.12	140.24	139.68	695,500
02 Aug 2023	140.88	142.04	139.15	141.91	141.34	726,400
01 Aug 2023	139.71	142.04	139.32	141.18	140.61	920,500
31 Jul 2023	140.64	140.99	138.17	139.99	139.43	684,400
28 Jul 2023	141.03	142.03	139.30	140.07	139.51	1,036,000
27 Jul 2023	142.26	143.67	138.85	139.06	138.50	1,811,300
26 Jul 2023	132.81	139.45	132.50	138.51	137.95	2,130,200
25 Jul 2023	129.76	132.54	129.76	130.77	130.24	1,126,700
24 Jul 2023	130.76	131.79	129.26	130.77	130.24	762,500
21 Jul 2023	131.74	131.87	130.20	130.32	129.80	755,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,495.64-0.97(-0.01%)

NZD/USD0.6123-0.0046(-0.74%)

NZD/EUR0.5683-0.0028(-0.50%)

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

OIL71.26+1.92(+2.77%)

Owens Corning (OC)

NZX 50
11,495.64
-0.97(-0.01%)

NZD/USD
0.6123
-0.0046(-0.74%)

NZD/EUR
0.5683
-0.0028(-0.50%)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

OIL
71.26
+1.92(+2.77%)