$44.84 +0.41 (%) Owens Corning Inc - NYSE

Sep. 3, 2015 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OC historical data

Date Open High Low Close Volume
9/2/201543.7244.4543.4344.43956,149
9/1/201544.0044.1343.0143.261,126,224
8/31/201543.9244.7543.8044.29787,169
8/28/201544.3744.7443.7344.031,040,372
8/27/201544.2044.5743.5944.461,590,838
8/26/201543.6543.8242.4243.591,322,644
8/25/201543.8744.4242.6742.712,115,689
8/24/201542.6343.5242.0542.472,286,032
8/21/201545.7046.4744.8744.912,024,704
8/20/201547.1747.4445.9646.001,011,369
8/19/201547.2747.7347.1247.38946,644
8/18/201547.1547.9047.1247.571,838,546
8/17/201546.4847.3745.8947.231,784,770
8/14/201545.7946.5645.5146.431,196,301
8/13/201545.1646.0445.0245.791,533,173
8/12/201544.6845.6144.0645.421,705,545
8/11/201544.8245.2044.2545.031,431,124
8/10/201544.7745.3244.7145.21932,599
8/7/201543.9144.5843.6044.571,184,380
8/6/201544.4844.8843.6143.981,537,912
8/5/201544.9445.1044.3444.56725,271
8/4/201544.7545.2144.3644.681,137,700
8/3/201544.8445.0144.4044.921,358,884
7/31/201544.2545.0744.1344.851,803,425
7/30/201543.6844.3143.3744.201,953,201
7/29/201543.1543.7743.1243.701,844,880
7/28/201543.3043.4442.6943.001,867,106
7/27/201543.4643.7042.6842.871,576,737
7/24/201544.2544.6043.6343.811,413,309
7/23/201545.9446.6944.1944.273,413,078
7/22/201542.8945.6942.7545.625,390,185
7/21/201542.6643.2742.3443.152,895,423
7/20/201542.7942.9542.4542.781,740,227
7/17/201542.8043.1042.1942.751,983,730
7/16/201541.8343.1041.8342.762,638,789
7/15/201542.0842.0841.2541.501,297,713
7/14/201542.0042.1041.6241.741,231,539
7/13/201541.8442.1141.5942.07856,614
7/10/201540.8241.7040.7941.62738,849
7/9/201541.3841.3840.5640.58840,030
7/8/201540.9341.1540.8040.981,209,450
7/7/201541.4941.4940.4041.091,040,532
7/6/201540.8341.8140.6341.27940,637
7/2/201541.4041.6040.9241.08488,309
7/1/201541.5441.8740.8441.451,007,435
6/30/201541.8742.0841.2441.251,071,238
6/29/201541.9742.2641.6341.671,414,653
6/26/201541.8642.5241.6042.491,846,278
6/25/201541.3041.5641.1241.30768,809
6/24/201542.2242.6541.0041.201,596,555
6/23/201542.2442.8241.5742.042,258,820
6/22/201540.4941.5940.4941.482,624,250
6/19/201540.0040.4839.9440.081,041,699
6/18/201539.9740.4339.8339.901,134,328
6/17/201540.4940.7439.5339.841,784,596
6/16/201540.4541.1040.1340.841,536,762
6/15/201540.0440.5639.7640.461,337,644
6/12/201540.3540.5640.0540.15458,618
6/11/201540.4541.1140.3240.41803,827
6/10/201539.7040.7239.7040.431,070,425
6/9/201539.8040.0239.4139.58860,680
6/8/201540.2340.2339.4139.761,837,206
6/5/201540.2741.3539.8840.821,213,707
6/4/201540.7940.9740.2240.261,377,629
6/3/201542.2542.3840.7640.881,992,150
6/2/201542.2542.7942.0342.671,411,515
6/1/201542.4042.7942.1042.361,163,829
5/29/201542.6042.9742.0442.361,642,958
5/28/201542.5842.7542.0542.681,439,757
5/27/201542.5442.6941.4842.552,901,970
5/26/201540.0842.7639.6942.704,054,295
5/22/201540.4940.6239.6640.191,206,365
5/21/201540.1740.6039.9540.491,692,642
5/20/201541.1541.2640.1140.161,863,944
5/19/201541.2941.7141.0041.191,275,811
5/18/201540.0640.9040.0140.811,517,273
5/15/201539.6740.1539.1240.061,489,105
5/14/201539.4839.8239.0339.651,372,314
5/13/201539.6139.6738.7039.181,859,042
5/12/201539.7839.8638.9539.271,334,148
5/11/201540.3240.5139.9340.001,512,726
5/8/201538.9840.6538.7740.272,880,396
5/7/201538.4238.8837.9638.632,264,551
5/6/201538.8738.9837.2938.313,001,422
5/5/201539.2639.5438.8938.951,675,279
5/4/201539.8140.1139.1439.231,406,831
5/1/201538.6839.9338.6839.631,896,839
4/30/201539.0639.8938.4938.663,208,383
4/29/201539.2839.8338.8738.991,919,678
4/28/201539.8440.1639.2839.462,164,335
4/27/201542.0142.0439.5939.752,632,692
4/24/201541.1941.9340.6141.841,753,070
4/23/201541.5542.1640.8541.223,624,155
4/22/201544.5745.7042.2342.285,509,522
4/21/201542.0943.0641.9542.892,505,288
4/20/201542.0142.3041.4142.001,550,882
4/17/201541.8641.9441.2841.871,830,899
4/16/201543.4243.5042.2042.231,913,086
4/15/201542.5143.6042.3143.362,906,808
4/14/201542.3542.4041.6442.221,159,594
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!