Canada markets closed

Owens Corning (OC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
177.46+2.31 (+1.32%)
At close: 04:00PM EDT
177.46 0.00 (0.00%)
After hours: 05:52PM EDT
Time Period:
Jul 13, 2023 - Jul 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 2024178.80180.08176.99177.46177.46586,700
Jul 11, 2024171.69176.08171.57175.15175.15812,800
Jul 10, 2024166.34168.81166.04167.16167.16838,900
Jul 09, 2024165.88168.13165.10165.34165.34469,300
Jul 08, 2024167.16168.48165.95167.34167.34632,100
Jul 05, 2024167.38167.90163.80165.64165.64763,700
Jul 03, 2024168.99169.96167.64168.35168.35299,300
Jul 02, 2024167.38169.16166.19168.37168.37570,600
Jul 01, 2024174.77174.85167.27167.57167.57863,200
Jun 28, 2024172.58175.74172.24173.72173.72904,700
Jun 27, 2024173.65174.48170.57171.87171.87823,900
Jun 26, 2024171.98173.91170.19173.18173.18602,000
Jun 25, 2024177.42177.83171.09173.86173.86605,400
Jun 24, 2024177.78180.97175.00178.24178.24601,600
Jun 21, 2024174.74177.88174.01177.70177.702,001,800
Jun 20, 2024178.85179.31174.46175.63175.63536,500
Jun 18, 2024176.55180.00174.61179.31179.31457,500
Jun 17, 2024176.54177.67174.13177.16177.16488,100
Jun 14, 2024178.44179.20175.15176.58176.58400,400
Jun 13, 2024180.85182.00179.20181.19181.19484,300
Jun 12, 2024180.00183.22178.89181.39181.39550,500
Jun 11, 2024175.99176.32174.15175.40175.40641,600
Jun 10, 2024175.58177.37174.68176.40176.40571,600
Jun 07, 2024174.18177.28172.27176.89176.89521,100
Jun 06, 2024178.11179.72176.40176.56176.56612,300
Jun 05, 2024176.34179.98174.60179.52179.52619,100
Jun 04, 2024179.43180.28175.12175.46175.46757,100
Jun 03, 2024183.00184.00175.77180.37180.37832,100
May 31, 2024178.42181.15176.17181.07181.071,116,300
May 30, 2024175.00178.52174.40178.22178.22557,100
May 29, 2024175.78176.90173.00174.13174.13469,000
May 28, 2024182.00183.33177.85177.85177.85672,500
May 24, 2024178.00181.60177.63181.35181.35603,600
May 23, 2024178.50178.50175.21176.67176.67385,000
May 22, 2024177.70178.36175.87177.51177.51586,000
May 21, 2024176.47178.69175.27178.51178.51456,200
May 20, 2024176.38178.25175.61176.86176.86340,800
May 17, 2024174.13177.39173.79176.38176.38610,800
May 16, 2024178.42179.24173.68173.72173.72564,500
May 15, 2024179.96181.50179.19179.47179.47496,100
May 14, 2024175.91177.77175.27177.70177.70467,300
May 13, 2024177.74178.54175.59175.66175.66416,000
May 10, 2024177.78179.20176.08176.81176.81525,800
May 09, 2024175.06178.33174.77177.38177.38450,900
May 08, 2024174.36177.00173.65174.63174.63701,500
May 07, 2024176.22176.84174.65175.08175.08896,600
May 06, 2024177.09178.33175.86177.26177.26466,000
May 03, 2024176.54178.24174.06174.81174.81680,600
May 02, 2024170.81173.33168.18173.14173.14873,300
May 01, 2024167.74172.32166.35168.08168.08616,700
Apr 30, 2024170.22172.15168.15168.21168.21445,200
Apr 29, 2024169.24172.68169.24171.68171.68901,700
Apr 26, 2024166.11170.53166.11168.50168.50527,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...