$52.98 -1.30 (%) Owens Corning Inc - New York Stock Exchange, Inc.

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OC historical data

Date Open High Low Close Volume
9/29/201654.1854.2552.3952.981,364,375
9/28/201653.9454.4453.6454.28914,824
9/27/201653.4354.2453.4353.851,082,896
9/26/201653.2553.9952.8653.481,281,185
9/23/201652.5553.9852.1653.331,699,425
9/22/201652.0052.2751.4552.23885,340
9/21/201651.8552.0150.9251.73902,787
9/20/201652.1252.1351.3151.66553,543
9/19/201651.1752.1851.1751.89747,158
9/16/201651.2351.3850.3351.031,815,232
9/15/201651.0451.9551.0451.441,082,193
9/14/201651.6351.9251.0851.25579,986
9/13/201652.1652.5951.4151.68823,103
9/12/201651.6652.8551.0152.571,111,795
9/9/201654.4754.6452.0652.231,129,358
9/8/201654.8055.1554.5154.87509,938
9/7/201655.1355.6554.8154.98885,691
9/6/201655.6555.7554.8555.26974,857
9/2/201655.2255.8755.0555.52655,725
9/1/201655.0055.3054.4355.19904,416
8/31/201654.5155.2154.2154.92927,986
8/30/201654.4954.7954.2054.71850,609
8/29/201653.9654.6853.7854.66548,126
8/26/201654.4154.6953.4753.97713,517
8/25/201654.7154.8253.9154.19765,098
8/24/201654.3254.8354.0754.81923,966
8/23/201654.0554.7954.0154.491,082,554
8/22/201653.3053.9953.1553.99805,166
8/19/201653.2853.5753.0553.51447,031
8/18/201653.2053.4052.7953.34514,089
8/17/201653.1753.4152.7753.13694,296
8/16/201653.7954.2553.2953.35621,490
8/15/201653.8354.3753.7754.09490,400
8/12/201654.0654.2053.5653.79815,104
8/11/201653.9154.5453.7654.041,324,849
8/10/201654.2254.4253.9054.231,087,133
8/9/201654.5554.7153.8654.271,175,252
8/8/201653.4054.7153.2254.641,670,038
8/5/201653.5053.9653.2353.461,519,068
8/4/201653.8454.1053.0353.191,312,018
8/3/201653.9654.0353.3453.971,276,063
8/2/201653.8053.9953.1853.961,705,291
8/1/201652.9653.6752.6653.561,400,957
7/29/201653.9554.0152.8152.911,527,214
7/28/201652.8455.1752.8454.111,993,597
7/27/201656.7458.6950.8852.685,441,291
7/26/201655.0555.4854.5955.002,109,756
7/25/201654.5755.0654.2754.99787,995
7/22/201654.0754.8853.7554.611,209,520
7/21/201655.1355.1754.1554.22598,988
7/20/201654.6155.3154.2955.09552,197
7/19/201654.9955.3554.3254.40853,815
7/18/201654.8655.2954.7955.01588,459
7/15/201654.5154.9454.1054.881,409,895
7/14/201654.3854.5853.9454.15836,279
7/13/201654.1954.4353.8354.091,206,821
7/12/201654.6854.8053.8454.051,118,544
7/11/201654.0054.6053.7554.04984,497
7/8/201654.3454.4653.1053.761,263,937
7/7/201653.9754.2853.6653.931,148,570
7/6/201652.9153.9752.6053.851,221,757
7/5/201652.6953.0052.0452.60850,630
7/1/201651.6353.2151.5152.70835,646
6/30/201650.2151.5449.8951.52875,552
6/29/201649.7650.4149.6949.971,216,942
6/28/201649.2549.7348.8149.201,065,442
6/27/201649.6549.6847.9848.621,371,447
6/24/201649.4650.7649.3650.261,256,552
6/23/201651.7551.7551.0851.31600,266
6/22/201651.2851.8051.1451.25606,731
6/21/201651.2751.4250.8351.07673,815
6/20/201650.7651.4750.7651.121,151,173
6/17/201649.6750.3049.5950.001,782,684
6/16/201648.3649.8948.1349.691,602,844
6/15/201648.8349.0048.4548.47904,136
6/14/201648.5049.0048.4548.751,214,595
6/13/201649.2049.4548.6148.62612,479
6/10/201650.2950.2949.2849.40708,890
6/9/201650.0750.7349.7650.63906,119
6/8/201650.5050.5049.6950.181,818,969
6/7/201650.5550.8650.2350.53721,251
6/6/201650.7950.9550.0550.51747,586
6/3/201650.9651.0050.3250.77940,074
6/2/201651.7551.8750.9251.19791,521
6/1/201651.0051.9850.5251.81722,575
5/31/201651.6051.8150.6751.07895,957
5/27/201651.4051.6351.0851.45598,094
5/26/201652.2052.4451.1551.32964,092
5/25/201652.1452.4051.8452.201,031,179
5/24/201651.1952.0050.9551.991,497,144
5/23/201650.9451.1050.5850.93939,179
5/20/201650.2151.0450.1850.991,003,045
5/19/201649.7650.1849.5549.971,021,235
5/18/201649.6250.4149.5350.051,839,114
5/17/201649.0949.5648.7949.531,457,806
5/16/201649.2949.5648.9149.331,256,082
5/13/201649.2449.5649.0349.171,133,948
5/12/201648.8949.7048.7049.411,834,029
5/11/201648.6449.1948.5648.861,775,140
5/10/201648.2848.6747.8648.661,538,145
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center