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

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2023	136.26	138.71	136.10	138.68	138.68	60,610
27 Sept 2023	135.51	136.41	134.50	135.93	135.93	763,300
26 Sept 2023	135.64	137.40	133.93	133.94	133.94	590,900
25 Sept 2023	134.39	136.98	134.01	136.20	136.20	557,400
22 Sept 2023	135.41	135.73	134.42	134.81	134.81	702,800
21 Sept 2023	134.34	135.96	133.45	134.73	134.73	885,700
20 Sept 2023	137.73	139.29	135.87	135.88	135.88	620,300
19 Sept 2023	136.82	137.48	136.03	137.21	137.21	860,300
18 Sept 2023	137.38	138.23	136.74	137.42	137.42	647,500
15 Sept 2023	137.93	140.02	134.25	136.79	136.79	2,405,500
14 Sept 2023	138.03	140.60	137.65	139.63	139.63	859,600
13 Sept 2023	139.33	140.08	135.84	136.84	136.84	783,100
12 Sept 2023	142.35	143.23	138.90	139.90	139.90	924,700
11 Sept 2023	144.22	146.16	143.41	143.64	143.64	827,100
08 Sept 2023	142.39	144.47	141.77	142.85	142.85	555,500
07 Sept 2023	143.17	143.91	141.32	143.08	143.08	797,700
06 Sept 2023	141.12	144.22	140.65	142.50	142.50	744,100
05 Sept 2023	145.19	145.87	139.31	141.81	141.81	1,389,200
01 Sept 2023	145.00	147.00	144.54	146.75	146.75	566,300
31 Aug 2023	142.24	144.47	142.00	143.91	143.91	858,400
30 Aug 2023	141.63	143.17	141.22	142.21	142.21	492,100
29 Aug 2023	137.53	142.15	136.98	141.68	141.68	570,000
28 Aug 2023	136.66	138.48	136.01	138.12	138.12	585,300
25 Aug 2023	137.01	137.29	131.31	135.52	135.52	881,600
24 Aug 2023	137.71	139.16	136.89	136.92	136.92	509,200
23 Aug 2023	136.23	139.54	136.23	138.71	138.71	564,300
22 Aug 2023	136.97	137.34	135.34	135.88	135.88	418,000
21 Aug 2023	136.94	137.41	134.79	136.29	136.29	729,300
18 Aug 2023	135.14	137.03	135.02	136.37	136.37	764,600
17 Aug 2023	140.94	141.16	135.32	135.66	135.66	564,900
16 Aug 2023	141.47	142.67	140.17	140.25	140.25	409,600
15 Aug 2023	142.56	143.70	141.08	141.27	141.27	402,800
14 Aug 2023	140.77	142.89	140.18	142.86	142.86	457,100
11 Aug 2023	141.14	142.48	140.76	141.18	141.18	521,400
10 Aug 2023	142.00	143.17	139.38	141.40	141.40	593,800
09 Aug 2023	142.49	143.21	141.68	142.00	142.00	819,400
08 Aug 2023	140.98	142.88	139.14	142.85	142.85	762,200
07 Aug 2023	140.96	142.82	140.96	142.57	142.57	824,300
04 Aug 2023	141.41	142.48	139.80	140.54	140.54	634,900
03 Aug 2023	141.18	142.25	140.12	140.24	140.24	695,500
02 Aug 2023	140.88	142.04	139.15	141.91	141.91	726,400
01 Aug 2023	139.71	142.04	139.32	141.18	141.18	920,500
31 Jul 2023	140.64	140.99	138.17	139.99	139.99	684,400
28 Jul 2023	141.03	142.03	139.30	140.07	140.07	1,036,000
27 Jul 2023	142.26	143.67	138.85	139.06	139.06	1,811,300
26 Jul 2023	132.81	139.45	132.50	138.51	138.51	2,130,200
25 Jul 2023	129.76	132.54	129.76	130.77	130.77	1,126,700
24 Jul 2023	130.76	131.79	129.26	130.77	130.77	762,500
21 Jul 2023	131.74	131.87	130.20	130.32	130.32	755,900
20 Jul 2023	135.08	135.58	130.15	130.90	130.90	968,100
19 Jul 2023	138.25	138.25	134.29	136.34	136.34	802,100
18 Jul 2023	134.83	137.97	134.28	137.57	137.57	854,100
17 Jul 2023	131.94	135.24	131.51	134.89	134.89	802,300
14 Jul 2023	134.03	134.03	131.66	132.38	132.38	597,800
14 Jul 2023	0.52 Dividend
13 Jul 2023	134.00	134.00	132.57	133.46	132.94	536,800
12 Jul 2023	132.50	133.60	131.31	133.25	132.73	853,600
11 Jul 2023	129.76	130.90	129.50	130.57	130.06	749,200
10 Jul 2023	126.85	129.44	126.62	128.77	128.27	696,300
07 Jul 2023	126.88	129.18	126.62	127.13	126.63	928,000
06 Jul 2023	127.27	127.45	125.43	126.62	126.13	930,100
05 Jul 2023	130.30	130.59	127.34	128.67	128.17	1,094,800
03 Jul 2023	130.70	132.53	130.51	131.61	131.10	496,900
30 Jun 2023	131.64	132.67	130.49	130.50	129.99	840,900
29 Jun 2023	128.14	130.78	127.37	130.72	130.21	641,900
28 Jun 2023	128.09	129.00	126.83	128.04	127.54	827,000
27 Jun 2023	125.41	128.91	125.07	128.27	127.77	684,900
26 Jun 2023	124.10	125.77	124.00	125.06	124.57	464,400
23 Jun 2023	123.01	124.58	122.83	124.06	123.58	806,800
22 Jun 2023	124.01	124.41	122.31	123.97	123.49	680,800
21 Jun 2023	124.77	126.00	123.60	124.77	124.28	972,600
20 Jun 2023	121.93	125.40	121.52	124.78	124.29	804,600
16 Jun 2023	122.92	123.32	121.52	122.16	121.68	2,378,300
15 Jun 2023	120.90	123.09	120.79	122.92	122.44	705,900
14 Jun 2023	122.12	122.99	119.88	121.36	120.89	754,600
13 Jun 2023	120.35	122.28	120.35	122.07	121.59	743,600
12 Jun 2023	117.97	120.56	116.64	120.16	119.69	897,000
09 Jun 2023	117.98	118.74	117.17	118.15	117.69	785,800
08 Jun 2023	118.09	119.15	117.00	118.16	117.70	767,300
07 Jun 2023	116.21	118.77	115.86	117.44	116.98	808,500
06 Jun 2023	113.09	116.67	113.03	115.94	115.49	908,000
05 Jun 2023	112.85	113.99	111.00	113.42	112.98	884,000
02 Jun 2023	109.85	113.82	109.59	113.52	113.08	1,037,700
01 Jun 2023	106.11	108.83	105.56	108.63	108.21	967,400
31 May 2023	108.50	109.06	105.88	106.33	105.92	1,239,600
30 May 2023	110.52	111.80	108.56	109.31	108.88	604,400
26 May 2023	109.46	110.44	108.56	109.80	109.37	631,000
25 May 2023	108.11	110.12	107.80	109.17	108.74	705,200
24 May 2023	110.13	110.58	107.98	108.22	107.80	991,200
23 May 2023	108.90	109.56	107.50	108.12	107.70	607,400
22 May 2023	110.16	111.54	109.73	109.74	109.31	733,400
19 May 2023	112.12	112.17	109.72	110.13	109.70	926,300
18 May 2023	108.82	112.12	108.17	111.62	111.19	858,500
17 May 2023	107.49	109.62	107.40	109.09	108.66	726,300
16 May 2023	106.30	107.06	105.50	106.66	106.24	762,600
15 May 2023	105.17	107.47	104.68	107.34	106.92	766,200
12 May 2023	105.32	106.14	103.65	105.34	104.93	587,500
11 May 2023	105.04	105.58	104.47	105.02	104.61	487,200
10 May 2023	107.38	107.38	104.51	105.76	105.35	613,900
09 May 2023	105.96	106.63	105.23	105.72	105.31	934,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,178.03-138.77(-1.23%)

NZD/USD0.5963+0.0016(+0.26%)

ALL ORDS7,222.50-7.30(-0.10%)

OIL92.84-0.84(-0.90%)

GOLD1,892.80+1.90(+0.10%)

Owens Corning (OC)

NZX 50
11,178.03
-138.77(-1.23%)

NZD/USD
0.5963
+0.0016(+0.26%)

ALL ORDS
7,222.50
-7.30(-0.10%)

OIL
92.84
-0.84(-0.90%)

GOLD
1,892.80
+1.90(+0.10%)