OC - Owens Corning

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 2023110.52111.17108.56109.31109.31600,588
26 May 2023109.46110.44108.56109.80109.80631,000
25 May 2023108.11110.12107.80109.17109.17705,200
24 May 2023110.13110.58107.98108.22108.22991,200
23 May 2023108.90109.56107.50108.12108.12607,400
22 May 2023110.16111.54109.73109.74109.74733,400
19 May 2023112.12112.17109.72110.13110.13926,300
18 May 2023108.82112.12108.17111.62111.62858,500
17 May 2023107.49109.62107.40109.09109.09726,300
16 May 2023106.30107.06105.50106.66106.66762,600
15 May 2023105.17107.47104.68107.34107.34766,200
12 May 2023105.32106.14103.65105.34105.34587,500
11 May 2023105.04105.58104.47105.02105.02487,200
10 May 2023107.38107.38104.51105.76105.76613,900
09 May 2023105.96106.63105.23105.72105.72934,500
08 May 2023104.99106.56104.44106.01106.01700,700
05 May 2023105.23105.71103.98104.86104.86957,400
04 May 2023105.19105.84103.41103.83103.83824,600
03 May 2023106.78108.67106.30106.35106.351,191,200
02 May 2023105.98106.31104.38105.43105.43910,500
01 May 2023106.54107.64105.34106.08106.08825,000
28 Apr 2023104.41107.31103.96106.81106.811,260,500
27 Apr 2023100.07104.3099.49103.90103.901,137,100
26 Apr 2023102.03104.3798.0298.5598.552,112,700
25 Apr 2023100.49100.8999.2399.9599.951,207,800
24 Apr 2023101.17101.58100.00101.43101.43962,400
21 Apr 2023101.97102.14100.71101.29101.29556,800
20 Apr 2023100.91102.57100.58101.97101.97846,300
19 Apr 202399.69101.1399.69101.02101.02764,400
18 Apr 202399.66100.4798.88100.10100.10982,200
17 Apr 202398.3499.2998.0099.2399.23830,900
14 Apr 202397.5999.1797.5498.5798.57779,900
13 Apr 202398.4798.6696.8697.9297.92973,600
12 Apr 202399.4999.7296.4398.0498.04971,500
11 Apr 202396.8999.0596.7598.0798.07830,200
10 Apr 202393.5096.9793.5096.2096.201,030,800
06 Apr 202393.0993.7492.3193.5193.51912,200
05 Apr 202392.9294.1091.5193.2793.271,951,600
04 Apr 202396.5896.8993.0793.6893.68955,800
03 Apr 202395.7796.7195.0096.6996.69472,600
31 Mar 202393.9996.0892.9895.8095.80683,200
30 Mar 202393.0494.0392.7993.2893.28660,300
29 Mar 202392.5192.5190.7891.9891.98631,400
28 Mar 202391.1892.5990.8891.4291.42448,900
27 Mar 202392.9492.9490.3091.1991.191,088,400
24 Mar 202391.1491.9389.6091.8291.82736,700
23 Mar 202392.8794.3591.3492.1592.15868,500
22 Mar 202392.4994.1892.1292.2392.23841,600
21 Mar 202392.8693.7692.1292.8692.86503,100
20 Mar 202390.8592.6389.8291.2991.29424,400
17 Mar 202392.2892.3289.4689.8089.801,348,000
16 Mar 202389.0893.1489.0192.8592.851,246,400
15 Mar 202390.6891.6888.8689.8489.84692,400
14 Mar 202394.4595.2591.3792.6592.65645,800
13 Mar 202391.7593.8290.7092.2192.21702,600
10 Mar 202396.0596.2190.7293.3293.321,279,300
09 Mar 202398.3799.6395.8495.8995.89933,300
08 Mar 202399.1199.6697.8598.5498.54538,700
07 Mar 202399.64100.6198.3098.8098.80483,700
06 Mar 2023101.50102.0799.4399.6399.63855,100
03 Mar 202399.93101.6199.00101.27101.27603,100
02 Mar 202397.1299.5096.4899.1299.12405,300
02 Mar 20230.52 Dividend
01 Mar 202397.7299.2097.3598.4297.90814,900
28 Feb 202397.6898.9197.6497.7997.271,010,200
27 Feb 202398.7098.9697.7598.0797.55500,300
24 Feb 202396.5998.0896.1297.8497.32512,800
23 Feb 202398.0098.6496.2498.1597.63561,300
22 Feb 202397.4498.3296.6197.3796.86666,300
21 Feb 202398.5599.1096.6197.3196.80864,800
17 Feb 2023101.00101.4998.3099.9399.40924,700
16 Feb 2023102.45104.22100.09101.68101.141,019,500
15 Feb 2023104.55105.62102.46103.50102.951,440,700
14 Feb 2023101.01103.74100.13103.41102.861,703,000
13 Feb 202398.82101.8198.16101.80101.261,041,900
10 Feb 202397.1098.8896.8198.4697.94763,200
09 Feb 202399.29100.8497.5497.8097.28800,700
08 Feb 202399.1399.6897.7498.0797.551,115,600
07 Feb 202399.09100.0397.8099.8399.30855,200
06 Feb 202399.96100.0998.4599.6199.08722,400
03 Feb 2023101.30102.40100.01101.00100.471,179,400
02 Feb 202399.77103.3499.12102.97102.431,367,500
01 Feb 202396.1999.8595.2099.1198.591,014,900
31 Jan 202392.3496.6991.6396.6596.141,165,300
30 Jan 202390.8992.9690.8991.5991.11729,000
27 Jan 202391.5192.6990.3692.1191.62719,200
26 Jan 202392.5593.8989.2891.6991.21803,900
25 Jan 202388.8291.9588.6691.8691.37750,200
24 Jan 202389.4192.0889.4189.7189.24777,300
23 Jan 202388.8089.9588.4289.7489.27634,500
20 Jan 202386.6588.5886.3488.4187.94926,000
19 Jan 202390.0490.5286.6386.6986.231,453,600
18 Jan 202391.0093.8990.8890.9690.481,015,800
17 Jan 202390.9591.3689.8990.5090.02794,900
13 Jan 202390.4491.8489.6291.6391.15596,700
12 Jan 202392.2192.2189.4591.3490.86796,500
11 Jan 202390.3592.6290.3091.2990.811,002,200
10 Jan 202389.7990.5387.8789.6989.221,202,200
09 Jan 202390.5391.6889.8290.0989.61718,600
06 Jan 202389.5490.2188.5189.8089.33825,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...