Mail

OC - Owens Corning

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	110.52	111.17	108.56	109.31	109.31	600,588
26 May 2023	109.46	110.44	108.56	109.80	109.80	631,000
25 May 2023	108.11	110.12	107.80	109.17	109.17	705,200
24 May 2023	110.13	110.58	107.98	108.22	108.22	991,200
23 May 2023	108.90	109.56	107.50	108.12	108.12	607,400
22 May 2023	110.16	111.54	109.73	109.74	109.74	733,400
19 May 2023	112.12	112.17	109.72	110.13	110.13	926,300
18 May 2023	108.82	112.12	108.17	111.62	111.62	858,500
17 May 2023	107.49	109.62	107.40	109.09	109.09	726,300
16 May 2023	106.30	107.06	105.50	106.66	106.66	762,600
15 May 2023	105.17	107.47	104.68	107.34	107.34	766,200
12 May 2023	105.32	106.14	103.65	105.34	105.34	587,500
11 May 2023	105.04	105.58	104.47	105.02	105.02	487,200
10 May 2023	107.38	107.38	104.51	105.76	105.76	613,900
09 May 2023	105.96	106.63	105.23	105.72	105.72	934,500
08 May 2023	104.99	106.56	104.44	106.01	106.01	700,700
05 May 2023	105.23	105.71	103.98	104.86	104.86	957,400
04 May 2023	105.19	105.84	103.41	103.83	103.83	824,600
03 May 2023	106.78	108.67	106.30	106.35	106.35	1,191,200
02 May 2023	105.98	106.31	104.38	105.43	105.43	910,500
01 May 2023	106.54	107.64	105.34	106.08	106.08	825,000
28 Apr 2023	104.41	107.31	103.96	106.81	106.81	1,260,500
27 Apr 2023	100.07	104.30	99.49	103.90	103.90	1,137,100
26 Apr 2023	102.03	104.37	98.02	98.55	98.55	2,112,700
25 Apr 2023	100.49	100.89	99.23	99.95	99.95	1,207,800
24 Apr 2023	101.17	101.58	100.00	101.43	101.43	962,400
21 Apr 2023	101.97	102.14	100.71	101.29	101.29	556,800
20 Apr 2023	100.91	102.57	100.58	101.97	101.97	846,300
19 Apr 2023	99.69	101.13	99.69	101.02	101.02	764,400
18 Apr 2023	99.66	100.47	98.88	100.10	100.10	982,200
17 Apr 2023	98.34	99.29	98.00	99.23	99.23	830,900
14 Apr 2023	97.59	99.17	97.54	98.57	98.57	779,900
13 Apr 2023	98.47	98.66	96.86	97.92	97.92	973,600
12 Apr 2023	99.49	99.72	96.43	98.04	98.04	971,500
11 Apr 2023	96.89	99.05	96.75	98.07	98.07	830,200
10 Apr 2023	93.50	96.97	93.50	96.20	96.20	1,030,800
06 Apr 2023	93.09	93.74	92.31	93.51	93.51	912,200
05 Apr 2023	92.92	94.10	91.51	93.27	93.27	1,951,600
04 Apr 2023	96.58	96.89	93.07	93.68	93.68	955,800
03 Apr 2023	95.77	96.71	95.00	96.69	96.69	472,600
31 Mar 2023	93.99	96.08	92.98	95.80	95.80	683,200
30 Mar 2023	93.04	94.03	92.79	93.28	93.28	660,300
29 Mar 2023	92.51	92.51	90.78	91.98	91.98	631,400
28 Mar 2023	91.18	92.59	90.88	91.42	91.42	448,900
27 Mar 2023	92.94	92.94	90.30	91.19	91.19	1,088,400
24 Mar 2023	91.14	91.93	89.60	91.82	91.82	736,700
23 Mar 2023	92.87	94.35	91.34	92.15	92.15	868,500
22 Mar 2023	92.49	94.18	92.12	92.23	92.23	841,600
21 Mar 2023	92.86	93.76	92.12	92.86	92.86	503,100
20 Mar 2023	90.85	92.63	89.82	91.29	91.29	424,400
17 Mar 2023	92.28	92.32	89.46	89.80	89.80	1,348,000
16 Mar 2023	89.08	93.14	89.01	92.85	92.85	1,246,400
15 Mar 2023	90.68	91.68	88.86	89.84	89.84	692,400
14 Mar 2023	94.45	95.25	91.37	92.65	92.65	645,800
13 Mar 2023	91.75	93.82	90.70	92.21	92.21	702,600
10 Mar 2023	96.05	96.21	90.72	93.32	93.32	1,279,300
09 Mar 2023	98.37	99.63	95.84	95.89	95.89	933,300
08 Mar 2023	99.11	99.66	97.85	98.54	98.54	538,700
07 Mar 2023	99.64	100.61	98.30	98.80	98.80	483,700
06 Mar 2023	101.50	102.07	99.43	99.63	99.63	855,100
03 Mar 2023	99.93	101.61	99.00	101.27	101.27	603,100
02 Mar 2023	97.12	99.50	96.48	99.12	99.12	405,300
02 Mar 2023	0.52 Dividend
01 Mar 2023	97.72	99.20	97.35	98.42	97.90	814,900
28 Feb 2023	97.68	98.91	97.64	97.79	97.27	1,010,200
27 Feb 2023	98.70	98.96	97.75	98.07	97.55	500,300
24 Feb 2023	96.59	98.08	96.12	97.84	97.32	512,800
23 Feb 2023	98.00	98.64	96.24	98.15	97.63	561,300
22 Feb 2023	97.44	98.32	96.61	97.37	96.86	666,300
21 Feb 2023	98.55	99.10	96.61	97.31	96.80	864,800
17 Feb 2023	101.00	101.49	98.30	99.93	99.40	924,700
16 Feb 2023	102.45	104.22	100.09	101.68	101.14	1,019,500
15 Feb 2023	104.55	105.62	102.46	103.50	102.95	1,440,700
14 Feb 2023	101.01	103.74	100.13	103.41	102.86	1,703,000
13 Feb 2023	98.82	101.81	98.16	101.80	101.26	1,041,900
10 Feb 2023	97.10	98.88	96.81	98.46	97.94	763,200
09 Feb 2023	99.29	100.84	97.54	97.80	97.28	800,700
08 Feb 2023	99.13	99.68	97.74	98.07	97.55	1,115,600
07 Feb 2023	99.09	100.03	97.80	99.83	99.30	855,200
06 Feb 2023	99.96	100.09	98.45	99.61	99.08	722,400
03 Feb 2023	101.30	102.40	100.01	101.00	100.47	1,179,400
02 Feb 2023	99.77	103.34	99.12	102.97	102.43	1,367,500
01 Feb 2023	96.19	99.85	95.20	99.11	98.59	1,014,900
31 Jan 2023	92.34	96.69	91.63	96.65	96.14	1,165,300
30 Jan 2023	90.89	92.96	90.89	91.59	91.11	729,000
27 Jan 2023	91.51	92.69	90.36	92.11	91.62	719,200
26 Jan 2023	92.55	93.89	89.28	91.69	91.21	803,900
25 Jan 2023	88.82	91.95	88.66	91.86	91.37	750,200
24 Jan 2023	89.41	92.08	89.41	89.71	89.24	777,300
23 Jan 2023	88.80	89.95	88.42	89.74	89.27	634,500
20 Jan 2023	86.65	88.58	86.34	88.41	87.94	926,000
19 Jan 2023	90.04	90.52	86.63	86.69	86.23	1,453,600
18 Jan 2023	91.00	93.89	90.88	90.96	90.48	1,015,800
17 Jan 2023	90.95	91.36	89.89	90.50	90.02	794,900
13 Jan 2023	90.44	91.84	89.62	91.63	91.15	596,700
12 Jan 2023	92.21	92.21	89.45	91.34	90.86	796,500
11 Jan 2023	90.35	92.62	90.30	91.29	90.81	1,002,200
10 Jan 2023	89.79	90.53	87.87	89.69	89.22	1,202,200
09 Jan 2023	90.53	91.68	89.82	90.09	89.61	718,600
06 Jan 2023	89.54	90.21	88.51	89.80	89.33	825,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...