Owens Corning (OC)
NYSE: OC · Real-Time Price · USD
174.02
+3.71 (2.18%)
At close: Sep 26, 2024, 4:00 PM
174.25
+0.23 (0.13%)
After-hours: Sep 26, 2024, 7:46 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 172.42 | 174.78 | 171.08 | 174.02 | 174.02 | 2.18% | 671,125 |
| Sep 25, 2024 | 174.56 | 174.56 | 169.76 | 170.31 | 170.31 | -2.36% | 528,040 |
| Sep 24, 2024 | 174.23 | 176.39 | 173.00 | 174.42 | 174.42 | 0.04% | 500,811 |
| Sep 23, 2024 | 175.32 | 177.99 | 173.32 | 174.35 | 174.35 | 0.09% | 592,484 |
| Sep 20, 2024 | 177.64 | 178.62 | 173.85 | 174.20 | 174.20 | -2.22% | 2,203,129 |
| Sep 19, 2024 | 176.50 | 179.59 | 174.68 | 178.15 | 178.15 | 3.38% | 810,309 |
| Sep 18, 2024 | 172.93 | 176.50 | 170.50 | 172.33 | 172.33 | 0.90% | 632,991 |
| Sep 17, 2024 | 169.19 | 171.58 | 167.61 | 170.79 | 170.79 | 1.80% | 956,080 |
| Sep 16, 2024 | 166.66 | 168.16 | 165.13 | 167.77 | 167.77 | 1.31% | 586,420 |
| Sep 13, 2024 | 163.83 | 166.29 | 163.34 | 165.60 | 165.60 | 2.41% | 493,103 |
| Sep 12, 2024 | 159.92 | 162.20 | 158.23 | 161.71 | 161.71 | 1.13% | 501,329 |
| Sep 11, 2024 | 156.94 | 160.36 | 153.42 | 159.90 | 159.90 | 1.36% | 648,231 |
| Sep 10, 2024 | 157.90 | 158.56 | 155.37 | 157.76 | 157.76 | 0.77% | 635,058 |
| Sep 9, 2024 | 157.99 | 158.86 | 156.13 | 156.55 | 156.55 | -0.38% | 901,276 |
| Sep 6, 2024 | 159.58 | 162.80 | 157.10 | 157.15 | 157.15 | -1.13% | 689,124 |
| Sep 5, 2024 | 160.08 | 161.51 | 157.33 | 158.94 | 158.94 | -0.65% | 717,022 |
| Sep 4, 2024 | 159.47 | 161.35 | 157.71 | 159.98 | 159.98 | 0.23% | 610,561 |
| Sep 3, 2024 | 168.62 | 169.29 | 159.27 | 159.61 | 159.61 | -5.41% | 774,512 |
| Aug 30, 2024 | 168.01 | 168.99 | 165.57 | 168.73 | 168.73 | 1.35% | 751,627 |
| Aug 29, 2024 | 166.90 | 168.96 | 164.26 | 166.49 | 166.49 | 0.33% | 487,750 |
| Aug 28, 2024 | 165.86 | 166.77 | 164.44 | 165.94 | 165.94 | -0.77% | 595,043 |
| Aug 27, 2024 | 169.88 | 171.29 | 166.04 | 167.22 | 167.22 | -2.44% | 486,138 |
| Aug 26, 2024 | 172.51 | 174.30 | 170.51 | 171.41 | 171.41 | -0.21% | 620,946 |
| Aug 23, 2024 | 164.84 | 171.99 | 163.67 | 171.77 | 171.77 | 5.02% | 665,188 |
| Aug 22, 2024 | 162.90 | 164.91 | 161.86 | 163.56 | 163.56 | 0.12% | 597,064 |
| Aug 21, 2024 | 162.00 | 163.56 | 160.73 | 163.36 | 163.36 | 1.67% | 495,293 |
| Aug 20, 2024 | 162.60 | 164.03 | 159.90 | 160.67 | 160.67 | -1.17% | 455,583 |
| Aug 19, 2024 | 160.87 | 163.06 | 159.99 | 162.58 | 162.58 | 1.88% | 549,598 |
| Aug 16, 2024 | 161.33 | 162.59 | 159.05 | 159.58 | 159.58 | -1.39% | 551,186 |
| Aug 15, 2024 | 160.89 | 163.66 | 160.34 | 161.83 | 161.83 | 2.08% | 717,983 |
| Aug 14, 2024 | 160.72 | 161.07 | 157.35 | 158.54 | 158.54 | -0.60% | 993,404 |
| Aug 13, 2024 | 156.86 | 160.04 | 156.51 | 159.49 | 159.49 | 2.73% | 759,973 |
| Aug 12, 2024 | 156.96 | 157.01 | 153.00 | 155.25 | 155.25 | -1.13% | 902,329 |
| Aug 9, 2024 | 155.58 | 157.18 | 154.57 | 157.03 | 157.03 | 1.23% | 752,849 |
| Aug 8, 2024 | 156.03 | 157.15 | 154.25 | 155.12 | 155.12 | 0.71% | 825,647 |
| Aug 7, 2024 | 160.16 | 163.11 | 153.47 | 154.02 | 154.02 | -2.25% | 961,816 |
| Aug 6, 2024 | 155.18 | 163.89 | 154.35 | 157.57 | 157.57 | -4.13% | 1,595,514 |
| Aug 5, 2024 | 160.14 | 167.31 | 157.99 | 164.35 | 164.35 | -3.14% | 926,226 |
| Aug 2, 2024 | 176.22 | 176.51 | 169.61 | 169.68 | 169.68 | -7.19% | 905,477 |
| Aug 1, 2024 | 187.07 | 191.13 | 180.62 | 182.82 | 182.82 | -1.91% | 928,398 |
| Jul 31, 2024 | 184.31 | 189.24 | 182.62 | 186.38 | 186.38 | 2.39% | 744,242 |
| Jul 30, 2024 | 182.80 | 184.66 | 180.92 | 182.03 | 182.03 | -0.15% | 469,798 |
| Jul 29, 2024 | 180.62 | 182.85 | 180.09 | 182.30 | 182.30 | 1.23% | 600,109 |
| Jul 26, 2024 | 179.94 | 183.32 | 179.28 | 180.09 | 180.09 | 2.48% | 593,248 |
| Jul 25, 2024 | 175.55 | 179.51 | 174.00 | 175.73 | 175.73 | 0.62% | 526,799 |
| Jul 24, 2024 | 179.88 | 180.59 | 173.89 | 174.65 | 174.65 | -2.91% | 577,491 |
| Jul 23, 2024 | 176.54 | 180.93 | 176.54 | 179.88 | 179.88 | 1.03% | 616,669 |
| Jul 22, 2024 | 173.77 | 178.54 | 172.20 | 178.04 | 178.04 | 3.04% | 610,276 |
| Jul 19, 2024 | 173.48 | 175.08 | 172.01 | 172.78 | 172.78 | -0.92% | 362,489 |
| Jul 18, 2024 | 174.39 | 179.32 | 173.99 | 174.39 | 174.39 | 0.77% | 644,778 |
| Jul 17, 2024 | 179.50 | 180.97 | 172.72 | 173.06 | 173.06 | -4.70% | 1,006,452 |
| Jul 16, 2024 | 175.97 | 181.98 | 175.93 | 181.59 | 181.59 | 4.23% | 971,713 |
| Jul 15, 2024 | 177.69 | 177.92 | 173.85 | 174.22 | 174.22 | -1.83% | 720,144 |
| Jul 12, 2024 | 178.80 | 180.08 | 176.99 | 177.46 | 176.85 | 1.32% | 586,680 |
| Jul 11, 2024 | 171.69 | 176.08 | 171.57 | 175.15 | 174.55 | 4.78% | 813,308 |
| Jul 10, 2024 | 166.34 | 168.81 | 166.04 | 167.16 | 166.59 | 1.10% | 838,891 |
| Jul 9, 2024 | 165.88 | 168.13 | 165.10 | 165.34 | 164.77 | -1.20% | 469,272 |
| Jul 8, 2024 | 167.16 | 168.48 | 165.95 | 167.34 | 166.77 | 1.03% | 632,115 |
| Jul 5, 2024 | 167.38 | 167.90 | 163.80 | 165.64 | 165.07 | -1.61% | 763,684 |
| Jul 3, 2024 | 168.99 | 169.96 | 167.64 | 168.35 | 167.77 | -0.01% | 299,341 |
| Jul 2, 2024 | 167.38 | 169.16 | 166.19 | 168.37 | 167.79 | 0.48% | 570,561 |
| Jul 1, 2024 | 174.77 | 174.85 | 167.27 | 167.57 | 167.00 | -3.54% | 863,201 |
| Jun 28, 2024 | 172.58 | 175.74 | 172.24 | 173.72 | 173.12 | 1.08% | 904,650 |
| Jun 27, 2024 | 173.65 | 174.48 | 170.57 | 171.87 | 171.28 | -0.76% | 823,868 |
| Jun 26, 2024 | 171.98 | 173.91 | 170.19 | 173.18 | 172.59 | -0.39% | 602,037 |
| Jun 25, 2024 | 177.42 | 177.83 | 171.09 | 173.86 | 173.26 | -2.46% | 605,398 |
| Jun 24, 2024 | 177.78 | 180.97 | 175.00 | 178.24 | 177.63 | 0.30% | 601,626 |
| Jun 21, 2024 | 174.74 | 177.88 | 174.01 | 177.70 | 177.09 | 1.18% | 2,001,837 |
| Jun 20, 2024 | 178.85 | 179.31 | 174.46 | 175.63 | 175.03 | -2.05% | 536,551 |
| Jun 18, 2024 | 176.55 | 180.00 | 174.61 | 179.31 | 178.70 | 1.21% | 457,478 |
| Jun 17, 2024 | 176.54 | 177.67 | 174.13 | 177.16 | 176.55 | 0.33% | 488,147 |
| Jun 14, 2024 | 178.44 | 179.20 | 175.15 | 176.58 | 175.97 | -2.54% | 400,411 |
| Jun 13, 2024 | 180.85 | 182.00 | 179.20 | 181.19 | 180.57 | -0.11% | 484,342 |
| Jun 12, 2024 | 180.00 | 183.22 | 178.89 | 181.39 | 180.77 | 3.42% | 550,539 |
| Jun 11, 2024 | 175.99 | 176.32 | 174.15 | 175.40 | 174.80 | -0.57% | 641,564 |
| Jun 10, 2024 | 175.58 | 177.37 | 174.68 | 176.40 | 175.80 | -0.28% | 571,644 |
| Jun 7, 2024 | 174.18 | 177.28 | 172.27 | 176.89 | 176.28 | 0.19% | 521,129 |
| Jun 6, 2024 | 178.11 | 179.72 | 176.40 | 176.56 | 175.95 | -1.65% | 612,291 |
| Jun 5, 2024 | 176.34 | 179.98 | 174.60 | 179.52 | 178.90 | 2.31% | 619,099 |
| Jun 4, 2024 | 179.43 | 180.28 | 175.12 | 175.46 | 174.86 | -2.72% | 757,097 |
| Jun 3, 2024 | 183.00 | 184.00 | 175.77 | 180.37 | 179.75 | -0.39% | 832,122 |
| May 31, 2024 | 178.42 | 181.15 | 176.17 | 181.07 | 180.45 | 1.60% | 1,116,387 |
| May 30, 2024 | 175.00 | 178.52 | 174.40 | 178.22 | 177.61 | 2.35% | 557,069 |
| May 29, 2024 | 175.78 | 176.90 | 173.00 | 174.13 | 173.53 | -2.09% | 468,988 |
| May 28, 2024 | 182.00 | 183.33 | 177.85 | 177.85 | 177.24 | -1.93% | 672,472 |
| May 24, 2024 | 178.00 | 181.60 | 177.63 | 181.35 | 180.73 | 2.65% | 603,622 |
| May 23, 2024 | 178.50 | 178.50 | 175.21 | 176.67 | 176.06 | -0.47% | 385,004 |
| May 22, 2024 | 177.70 | 178.36 | 175.87 | 177.51 | 176.90 | -0.56% | 585,992 |
| May 21, 2024 | 176.47 | 178.69 | 175.27 | 178.51 | 177.90 | 0.93% | 456,218 |
| May 20, 2024 | 176.38 | 178.25 | 175.61 | 176.86 | 176.25 | 0.27% | 340,825 |
| May 17, 2024 | 174.13 | 177.39 | 173.79 | 176.38 | 175.78 | 1.53% | 610,779 |
| May 16, 2024 | 178.42 | 179.24 | 173.68 | 173.72 | 173.12 | -3.20% | 564,654 |
| May 15, 2024 | 179.96 | 181.50 | 179.19 | 179.47 | 178.85 | 1.00% | 496,106 |
| May 14, 2024 | 175.91 | 177.77 | 175.27 | 177.70 | 177.09 | 1.16% | 467,296 |
| May 13, 2024 | 177.74 | 178.54 | 175.59 | 175.66 | 175.06 | -0.65% | 415,976 |
| May 10, 2024 | 177.78 | 179.20 | 176.08 | 176.81 | 176.20 | -0.32% | 525,808 |
| May 9, 2024 | 175.06 | 178.33 | 174.77 | 177.38 | 176.77 | 1.57% | 450,938 |
| May 8, 2024 | 174.36 | 177.00 | 173.65 | 174.63 | 174.03 | -0.26% | 701,511 |
| May 7, 2024 | 176.22 | 176.84 | 174.65 | 175.08 | 174.48 | -1.23% | 896,602 |
| May 6, 2024 | 177.09 | 178.33 | 175.86 | 177.26 | 176.65 | 1.40% | 465,986 |