New Zealand markets open in 6 hours 39 minutes

Owens Corning (OC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
138.68+2.75 (+2.02%)
As of 10:21AM EDT. Market open.
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2023136.26138.71136.10138.68138.6860,610
27 Sept 2023135.51136.41134.50135.93135.93763,300
26 Sept 2023135.64137.40133.93133.94133.94590,900
25 Sept 2023134.39136.98134.01136.20136.20557,400
22 Sept 2023135.41135.73134.42134.81134.81702,800
21 Sept 2023134.34135.96133.45134.73134.73885,700
20 Sept 2023137.73139.29135.87135.88135.88620,300
19 Sept 2023136.82137.48136.03137.21137.21860,300
18 Sept 2023137.38138.23136.74137.42137.42647,500
15 Sept 2023137.93140.02134.25136.79136.792,405,500
14 Sept 2023138.03140.60137.65139.63139.63859,600
13 Sept 2023139.33140.08135.84136.84136.84783,100
12 Sept 2023142.35143.23138.90139.90139.90924,700
11 Sept 2023144.22146.16143.41143.64143.64827,100
08 Sept 2023142.39144.47141.77142.85142.85555,500
07 Sept 2023143.17143.91141.32143.08143.08797,700
06 Sept 2023141.12144.22140.65142.50142.50744,100
05 Sept 2023145.19145.87139.31141.81141.811,389,200
01 Sept 2023145.00147.00144.54146.75146.75566,300
31 Aug 2023142.24144.47142.00143.91143.91858,400
30 Aug 2023141.63143.17141.22142.21142.21492,100
29 Aug 2023137.53142.15136.98141.68141.68570,000
28 Aug 2023136.66138.48136.01138.12138.12585,300
25 Aug 2023137.01137.29131.31135.52135.52881,600
24 Aug 2023137.71139.16136.89136.92136.92509,200
23 Aug 2023136.23139.54136.23138.71138.71564,300
22 Aug 2023136.97137.34135.34135.88135.88418,000
21 Aug 2023136.94137.41134.79136.29136.29729,300
18 Aug 2023135.14137.03135.02136.37136.37764,600
17 Aug 2023140.94141.16135.32135.66135.66564,900
16 Aug 2023141.47142.67140.17140.25140.25409,600
15 Aug 2023142.56143.70141.08141.27141.27402,800
14 Aug 2023140.77142.89140.18142.86142.86457,100
11 Aug 2023141.14142.48140.76141.18141.18521,400
10 Aug 2023142.00143.17139.38141.40141.40593,800
09 Aug 2023142.49143.21141.68142.00142.00819,400
08 Aug 2023140.98142.88139.14142.85142.85762,200
07 Aug 2023140.96142.82140.96142.57142.57824,300
04 Aug 2023141.41142.48139.80140.54140.54634,900
03 Aug 2023141.18142.25140.12140.24140.24695,500
02 Aug 2023140.88142.04139.15141.91141.91726,400
01 Aug 2023139.71142.04139.32141.18141.18920,500
31 Jul 2023140.64140.99138.17139.99139.99684,400
28 Jul 2023141.03142.03139.30140.07140.071,036,000
27 Jul 2023142.26143.67138.85139.06139.061,811,300
26 Jul 2023132.81139.45132.50138.51138.512,130,200
25 Jul 2023129.76132.54129.76130.77130.771,126,700
24 Jul 2023130.76131.79129.26130.77130.77762,500
21 Jul 2023131.74131.87130.20130.32130.32755,900
20 Jul 2023135.08135.58130.15130.90130.90968,100
19 Jul 2023138.25138.25134.29136.34136.34802,100
18 Jul 2023134.83137.97134.28137.57137.57854,100
17 Jul 2023131.94135.24131.51134.89134.89802,300
14 Jul 2023134.03134.03131.66132.38132.38597,800
14 Jul 20230.52 Dividend
13 Jul 2023134.00134.00132.57133.46132.94536,800
12 Jul 2023132.50133.60131.31133.25132.73853,600
11 Jul 2023129.76130.90129.50130.57130.06749,200
10 Jul 2023126.85129.44126.62128.77128.27696,300
07 Jul 2023126.88129.18126.62127.13126.63928,000
06 Jul 2023127.27127.45125.43126.62126.13930,100
05 Jul 2023130.30130.59127.34128.67128.171,094,800
03 Jul 2023130.70132.53130.51131.61131.10496,900
30 Jun 2023131.64132.67130.49130.50129.99840,900
29 Jun 2023128.14130.78127.37130.72130.21641,900
28 Jun 2023128.09129.00126.83128.04127.54827,000
27 Jun 2023125.41128.91125.07128.27127.77684,900
26 Jun 2023124.10125.77124.00125.06124.57464,400
23 Jun 2023123.01124.58122.83124.06123.58806,800
22 Jun 2023124.01124.41122.31123.97123.49680,800
21 Jun 2023124.77126.00123.60124.77124.28972,600
20 Jun 2023121.93125.40121.52124.78124.29804,600
16 Jun 2023122.92123.32121.52122.16121.682,378,300
15 Jun 2023120.90123.09120.79122.92122.44705,900
14 Jun 2023122.12122.99119.88121.36120.89754,600
13 Jun 2023120.35122.28120.35122.07121.59743,600
12 Jun 2023117.97120.56116.64120.16119.69897,000
09 Jun 2023117.98118.74117.17118.15117.69785,800
08 Jun 2023118.09119.15117.00118.16117.70767,300
07 Jun 2023116.21118.77115.86117.44116.98808,500
06 Jun 2023113.09116.67113.03115.94115.49908,000
05 Jun 2023112.85113.99111.00113.42112.98884,000
02 Jun 2023109.85113.82109.59113.52113.081,037,700
01 Jun 2023106.11108.83105.56108.63108.21967,400
31 May 2023108.50109.06105.88106.33105.921,239,600
30 May 2023110.52111.80108.56109.31108.88604,400
26 May 2023109.46110.44108.56109.80109.37631,000
25 May 2023108.11110.12107.80109.17108.74705,200
24 May 2023110.13110.58107.98108.22107.80991,200
23 May 2023108.90109.56107.50108.12107.70607,400
22 May 2023110.16111.54109.73109.74109.31733,400
19 May 2023112.12112.17109.72110.13109.70926,300
18 May 2023108.82112.12108.17111.62111.19858,500
17 May 2023107.49109.62107.40109.09108.66726,300
16 May 2023106.30107.06105.50106.66106.24762,600
15 May 2023105.17107.47104.68107.34106.92766,200
12 May 2023105.32106.14103.65105.34104.93587,500
11 May 2023105.04105.58104.47105.02104.61487,200
10 May 2023107.38107.38104.51105.76105.35613,900
09 May 2023105.96106.63105.23105.72105.31934,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...