Canada markets closed

Owens Corning (OC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
168.50+3.46 (+2.10%)
At close: 04:00PM EDT
168.50 0.00 (0.00%)
After hours: 04:53PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024166.11170.53166.11168.50168.50526,700
Apr 25, 2024163.80165.99160.82165.04165.04731,200
Apr 24, 2024164.00170.98161.91165.22165.221,147,200
Apr 23, 2024165.04168.05163.36167.62167.62778,600
Apr 22, 2024162.26166.13161.52164.44164.44616,700
Apr 19, 2024160.71162.24159.25160.11160.11572,300
Apr 18, 2024165.21165.95160.32160.52160.52873,500
Apr 17, 2024165.13165.77162.65162.90162.90614,800
Apr 16, 2024162.60164.31159.78163.54163.54660,100
Apr 15, 2024167.18167.99163.66163.86163.86532,000
Apr 12, 2024165.81166.92164.92165.51165.51507,700
Apr 11, 2024167.19168.23166.31166.52166.52415,800
Apr 10, 2024166.00168.09163.69165.90165.90532,000
Apr 09, 2024171.87172.23167.52169.61169.61417,400
Apr 08, 2024172.94173.08171.33171.33171.33446,600
Apr 05, 2024169.81173.65169.81172.66172.66520,000
Apr 04, 2024172.55173.11167.51168.95168.95677,200
Apr 03, 2024166.88171.28166.88171.00171.00724,100
Apr 02, 2024166.52167.43164.66166.82166.82695,500
Apr 01, 2024167.63169.30166.46168.79168.79532,700
Mar 28, 2024166.00167.93165.58166.80166.80473,500
Mar 27, 2024165.24167.27164.91167.21167.21316,600
Mar 26, 2024165.47165.99163.95164.15164.15458,900
Mar 25, 2024166.47166.86165.09165.45165.45338,000
Mar 22, 2024166.00166.65164.44165.97165.97492,600
Mar 21, 2024162.01167.06161.22166.14166.14824,400
Mar 20, 2024159.29161.00158.45160.65160.65631,100
Mar 19, 2024157.98159.39157.49158.90158.90606,500
Mar 18, 2024160.15160.97157.59157.67157.67633,000
Mar 15, 2024156.72161.04156.72159.79159.791,603,200
Mar 14, 2024162.00163.44156.44157.53157.53707,200
Mar 13, 2024159.75162.78159.75162.37162.37750,100
Mar 12, 2024156.27160.13155.35159.51159.51690,600
Mar 11, 2024156.28156.58153.78156.00156.00629,300
Mar 08, 2024156.55158.00155.06157.00157.00889,000
Mar 07, 2024152.01155.98152.01155.56155.56618,400
Mar 06, 2024150.88151.73149.96150.90150.90662,900
Mar 05, 2024152.39153.85148.99149.25149.25713,800
Mar 04, 2024152.88154.71152.49152.81152.81672,300
Mar 01, 2024149.19152.14149.01151.67151.67530,300
Mar 01, 20240.6 Dividend
Feb 29, 2024150.55150.63148.78149.78149.181,258,200
Feb 28, 2024148.70150.90148.62149.90149.30559,700
Feb 27, 2024147.48149.33147.20148.92148.32689,300
Feb 26, 2024146.89147.40145.50147.30146.71509,100
Feb 23, 2024145.63148.00145.57147.37146.78573,600
Feb 22, 2024145.00145.35143.50144.63144.05687,400
Feb 21, 2024142.35144.20142.12143.67143.09626,700
Feb 20, 2024139.23141.60138.70141.56140.99956,800
Feb 16, 2024140.62143.00139.11139.95139.39972,800
Feb 15, 2024141.64142.29138.76142.23141.661,254,700
Feb 14, 2024149.94150.00142.47143.03142.461,752,500
Feb 13, 2024145.29148.61144.25147.04146.451,450,100
Feb 12, 2024147.39150.79146.89149.25148.651,220,500
Feb 09, 2024151.73153.14144.96148.21147.622,909,900
Feb 08, 2024159.90160.18158.36159.49158.85714,800
Feb 07, 2024155.25159.83154.24158.57157.93614,200
Feb 06, 2024152.99153.99152.29153.26152.65358,000
Feb 05, 2024153.36154.09151.32152.99152.38288,400
Feb 02, 2024153.73156.28152.18155.42154.80447,400
Feb 01, 2024153.20155.74151.45155.68155.06452,400
Jan 31, 2024152.00154.27151.03151.53150.92497,200
Jan 30, 2024151.98153.65151.55152.97152.36303,000
Jan 29, 2024150.39152.64150.34152.14151.53465,700
Jan 26, 2024149.74150.95149.38150.20149.60510,300
Jan 25, 2024148.68149.80147.29149.72149.12472,100
Jan 24, 2024150.09150.09146.62146.85146.26484,100
Jan 23, 2024153.27154.23147.94148.67148.07632,300
Jan 22, 2024152.13154.55151.76154.46153.84516,700
Jan 19, 2024151.05151.33149.21150.63150.03403,500
Jan 18, 2024149.56150.78147.91150.71150.11357,700
Jan 17, 2024146.50148.15146.01147.75147.16372,300
Jan 16, 2024147.49148.15146.37147.96147.37449,500
Jan 12, 2024151.22151.22148.21149.22148.62422,300
Jan 11, 2024150.00150.88148.04150.29149.69329,900
Jan 10, 2024151.38153.49150.29150.78150.18529,500
Jan 09, 2024148.81151.56148.32151.15150.54449,800
Jan 08, 2024148.05150.28147.72149.99149.39538,500
Jan 05, 2024144.20148.44143.72147.42146.83687,700
Jan 05, 20240.6 Dividend
Jan 04, 2024144.82147.50144.82145.24144.06533,600
Jan 03, 2024146.33147.22143.62145.75144.57794,700
Jan 02, 2024147.00148.86145.90148.77147.56678,800
Dec 29, 2023148.13149.13147.69148.23147.03390,100
Dec 28, 2023150.39151.67147.94148.75147.54311,800
Dec 27, 2023148.24149.26147.79148.75147.54345,400
Dec 26, 2023149.00149.31147.98148.26147.06274,200
Dec 22, 2023148.53149.03147.23148.52147.31522,900
Dec 21, 2023149.24149.24146.82147.95146.75800,300
Dec 20, 2023149.48151.13147.17147.49146.29877,800
Dec 19, 2023150.13150.76149.17149.93148.71688,600
Dec 18, 2023153.02153.31148.22148.89147.68763,800
Dec 15, 2023152.55155.19151.44152.43151.193,107,500
Dec 14, 2023148.56153.65148.56152.78151.541,430,500
Dec 13, 2023143.48146.39140.94146.19145.001,384,100
Dec 12, 2023143.50144.40142.94143.16142.00680,300
Dec 11, 2023143.37144.28142.89143.80142.63713,800
Dec 08, 2023142.15143.57141.79143.36142.20992,200
Dec 07, 2023138.85141.03138.26141.00139.86650,200
Dec 06, 2023139.03141.28138.71138.82137.69642,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...