New Zealand markets closed

Owens Corning (OC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
181.19-0.20 (-0.11%)
At close: 04:00PM EDT
185.34 +4.15 (+2.29%)
After hours: 06:40PM EDT
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 2024180.85182.00179.20181.19181.19484,300
12 Jun 2024180.00183.22178.89181.39181.39550,500
11 Jun 2024175.99176.32174.15175.40175.40641,600
10 Jun 2024175.58177.37174.68176.40176.40571,600
07 Jun 2024174.18177.28172.27176.89176.89521,100
06 Jun 2024178.11179.72176.40176.56176.56612,300
05 Jun 2024176.34179.98174.60179.52179.52619,100
04 Jun 2024179.43180.28175.12175.46175.46757,100
03 Jun 2024183.00184.00175.77180.37180.37832,100
31 May 2024178.42181.15176.17181.07181.071,116,300
30 May 2024175.00178.52174.40178.22178.22557,100
29 May 2024175.78176.90173.00174.13174.13469,000
28 May 2024182.00183.33177.85177.85177.85672,500
24 May 2024178.00181.60177.63181.35181.35603,600
23 May 2024178.50178.50175.21176.67176.67385,000
22 May 2024177.70178.36175.87177.51177.51586,000
21 May 2024176.47178.69175.27178.51178.51456,200
20 May 2024176.38178.25175.61176.86176.86340,800
17 May 2024174.13177.39173.79176.38176.38610,800
16 May 2024178.42179.24173.68173.72173.72564,500
15 May 2024179.96181.50179.19179.47179.47496,100
14 May 2024175.91177.77175.27177.70177.70467,300
13 May 2024177.74178.54175.59175.66175.66416,000
10 May 2024177.78179.20176.08176.81176.81525,800
09 May 2024175.06178.33174.77177.38177.38450,900
08 May 2024174.36177.00173.65174.63174.63701,500
07 May 2024176.22176.84174.65175.08175.08896,600
06 May 2024177.09178.33175.86177.26177.26466,000
03 May 2024176.54178.24174.06174.81174.81680,600
02 May 2024170.81173.33168.18173.14173.14873,300
01 May 2024167.74172.32166.35168.08168.08616,700
30 Apr 2024170.22172.15168.15168.21168.21445,200
29 Apr 2024169.24172.68169.24171.68171.68901,700
26 Apr 2024166.11170.53166.11168.50168.50527,300
25 Apr 2024163.80165.99160.82165.04165.04731,200
24 Apr 2024164.00170.98161.91165.22165.221,147,200
23 Apr 2024165.04168.05163.36167.62167.62778,600
22 Apr 2024162.26166.13161.52164.44164.44616,700
19 Apr 2024160.71162.24159.25160.11160.11572,300
18 Apr 2024165.21165.95160.32160.52160.52873,500
17 Apr 2024165.13165.77162.65162.90162.90614,800
16 Apr 2024162.60164.31159.78163.54163.54660,100
15 Apr 2024167.18167.99163.66163.86163.86532,000
12 Apr 2024165.81166.92164.92165.51165.51507,700
11 Apr 2024167.19168.23166.31166.52166.52415,800
10 Apr 2024166.00168.09163.69165.90165.90532,000
09 Apr 2024171.87172.23167.52169.61169.61417,400
08 Apr 2024172.94173.08171.33171.33171.33446,600
05 Apr 2024169.81173.65169.81172.66172.66520,000
04 Apr 2024172.55173.11167.51168.95168.95677,200
03 Apr 2024166.88171.28166.88171.00171.00724,100
02 Apr 2024166.52167.43164.66166.82166.82695,500
01 Apr 2024167.63169.30166.46168.79168.79532,700
28 Mar 2024166.00167.93165.58166.80166.80473,500
27 Mar 2024165.24167.27164.91167.21167.21316,600
26 Mar 2024165.47165.99163.95164.15164.15458,900
25 Mar 2024166.47166.86165.09165.45165.45338,000
22 Mar 2024166.00166.65164.44165.97165.97492,600
21 Mar 2024162.01167.06161.22166.14166.14824,400
20 Mar 2024159.29161.00158.45160.65160.65631,100
19 Mar 2024157.98159.39157.49158.90158.90606,500
18 Mar 2024160.15160.97157.59157.67157.67633,000
15 Mar 2024156.72161.04156.72159.79159.791,603,200
14 Mar 2024162.00163.44156.44157.53157.53707,200
13 Mar 2024159.75162.78159.75162.37162.37750,100
12 Mar 2024156.27160.13155.35159.51159.51690,600
11 Mar 2024156.28156.58153.78156.00156.00629,300
08 Mar 2024156.55158.00155.06157.00157.00889,000
07 Mar 2024152.01155.98152.01155.56155.56618,400
06 Mar 2024150.88151.73149.96150.90150.90662,900
05 Mar 2024152.39153.85148.99149.25149.25713,800
04 Mar 2024152.88154.71152.49152.81152.81672,300
01 Mar 2024149.19152.14149.01151.67151.67530,300
01 Mar 20240.6 Dividend
29 Feb 2024150.55150.63148.78149.78149.181,258,200
28 Feb 2024148.70150.90148.62149.90149.30559,700
27 Feb 2024147.48149.33147.20148.92148.32689,300
26 Feb 2024146.89147.40145.50147.30146.71509,100
23 Feb 2024145.63148.00145.57147.37146.78573,600
22 Feb 2024145.00145.35143.50144.63144.05687,400
21 Feb 2024142.35144.20142.12143.67143.09626,700
20 Feb 2024139.23141.60138.70141.56140.99956,800
16 Feb 2024140.62143.00139.11139.95139.39972,800
15 Feb 2024141.64142.29138.76142.23141.661,254,700
14 Feb 2024149.94150.00142.47143.03142.461,752,500
13 Feb 2024145.29148.61144.25147.04146.451,450,100
12 Feb 2024147.39150.79146.89149.25148.651,220,500
09 Feb 2024151.73153.14144.96148.21147.622,909,900
08 Feb 2024159.90160.18158.36159.49158.85714,800
07 Feb 2024155.25159.83154.24158.57157.93614,200
06 Feb 2024152.99153.99152.29153.26152.65358,000
05 Feb 2024153.36154.09151.32152.99152.38288,400
02 Feb 2024153.73156.28152.18155.42154.80447,400
01 Feb 2024153.20155.74151.45155.68155.06452,400
31 Jan 2024152.00154.27151.03151.53150.92497,200
30 Jan 2024151.98153.65151.55152.97152.36303,000
29 Jan 2024150.39152.64150.34152.14151.53465,700
26 Jan 2024149.74150.95149.38150.20149.60510,300
25 Jan 2024148.68149.80147.29149.72149.12472,100
24 Jan 2024150.09150.09146.62146.85146.26484,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...