New Zealand markets closed

Owens Corning (OC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
180.09+4.36 (+2.48%)
At close: 04:00PM EDT
179.81 -0.28 (-0.16%)
After hours: 05:53PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
14 May 2024175.91177.77175.27177.70177.10467,300
13 May 2024177.74178.54175.59175.66175.07416,000
10 May 2024177.78179.20176.08176.81176.21525,800
09 May 2024175.06178.33174.77177.38176.78450,900
08 May 2024174.36177.00173.65174.63174.04701,500
07 May 2024176.22176.84174.65175.08174.49896,600
06 May 2024177.09178.33175.86177.26176.66466,000
03 May 2024176.54178.24174.06174.81174.22680,600
02 May 2024170.81173.33168.18173.14172.55873,300
01 May 2024167.74172.32166.35168.08167.51616,700
30 Apr 2024170.22172.15168.15168.21167.64445,200
29 Apr 2024169.24172.68169.24171.68171.10901,700
26 Apr 2024166.11170.53166.11168.50167.93527,300
25 Apr 2024163.80165.99160.82165.04164.48731,200
24 Apr 2024164.00170.98161.91165.22164.661,147,200
23 Apr 2024165.04168.05163.36167.62167.05778,600
22 Apr 2024162.26166.13161.52164.44163.88616,700
19 Apr 2024160.71162.24159.25160.11159.57572,300
18 Apr 2024165.21165.95160.32160.52159.98873,500
17 Apr 2024165.13165.77162.65162.90162.35614,800
16 Apr 2024162.60164.31159.78163.54162.99660,100
15 Apr 2024167.18167.99163.66163.86163.31532,000
12 Apr 2024165.81166.92164.92165.51164.95507,700
11 Apr 2024167.19168.23166.31166.52165.96415,800
10 Apr 2024166.00168.09163.69165.90165.34532,000
09 Apr 2024171.87172.23167.52169.61169.04417,400
08 Apr 2024172.94173.08171.33171.33170.75446,600
05 Apr 2024169.81173.65169.81172.66172.08520,000
04 Apr 2024172.55173.11167.51168.95168.38677,200
03 Apr 2024166.88171.28166.88171.00170.42724,100
02 Apr 2024166.52167.43164.66166.82166.26695,500
01 Apr 2024167.63169.30166.46168.79168.22532,700
28 Mar 2024166.00167.93165.58166.80166.24473,500
27 Mar 2024165.24167.27164.91167.21166.64316,600
26 Mar 2024165.47165.99163.95164.15163.60458,900
25 Mar 2024166.47166.86165.09165.45164.89338,000
22 Mar 2024166.00166.65164.44165.97165.41492,600
21 Mar 2024162.01167.06161.22166.14165.58824,400
20 Mar 2024159.29161.00158.45160.65160.11631,100
19 Mar 2024157.98159.39157.49158.90158.36606,500
18 Mar 2024160.15160.97157.59157.67157.14633,000
15 Mar 2024156.72161.04156.72159.79159.251,603,200
14 Mar 2024162.00163.44156.44157.53157.00707,200
13 Mar 2024159.75162.78159.75162.37161.82750,100
12 Mar 2024156.27160.13155.35159.51158.97690,600
11 Mar 2024156.28156.58153.78156.00155.47629,300
08 Mar 2024156.55158.00155.06157.00156.47889,000
07 Mar 2024152.01155.98152.01155.56155.03618,400
06 Mar 2024150.88151.73149.96150.90150.39662,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...