Owens Corning Inc (OC) Historical Stock Data
177.26 ↑2.45 (1.40%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OC is up 0.04% a day on average. There have been 16 days where Owens Corning Inc closed green and 14 days where OC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 177.09 | 177.26 | ↑$0.17 (0.10%) | 175.86 | 178.33 | 465.99K |
| 2024-05-03 | 176.54 | 174.81 | ↓$1.73 (-0.98%) | 174.06 | 178.24 | 680.62K |
| 2024-05-02 | 170.81 | 173.14 | ↑$2.33 (1.36%) | 168.18 | 173.33 | 873.32K |
| 2024-05-01 | 167.74 | 168.08 | ↑$0.34 (0.20%) | 166.35 | 172.32 | 616.73K |
| 2024-04-30 | 170.22 | 168.21 | ↓$2.01 (-1.18%) | 168.15 | 172.15 | 445.22K |
| 2024-04-29 | 169.24 | 171.68 | ↑$2.44 (1.44%) | 169.24 | 172.68 | 0.90M |
| 2024-04-26 | 166.11 | 168.50 | ↑$2.39 (1.44%) | 166.11 | 170.53 | 527.32K |
| 2024-04-25 | 163.80 | 165.04 | ↑$1.24 (0.76%) | 160.82 | 165.99 | 731.20K |
| 2024-04-24 | 164.00 | 165.22 | ↑$1.22 (0.74%) | 161.91 | 170.98 | 1.15M |
| 2024-04-23 | 165.04 | 167.62 | ↑$2.58 (1.56%) | 163.36 | 168.05 | 778.56K |
| 2024-04-22 | 162.26 | 164.44 | ↑$2.18 (1.34%) | 161.52 | 166.13 | 616.73K |
| 2024-04-19 | 160.71 | 160.11 | ↓$0.60 (-0.37%) | 159.25 | 162.24 | 572.30K |
| 2024-04-18 | 165.21 | 160.52 | ↓$4.69 (-2.84%) | 160.32 | 165.95 | 873.51K |
| 2024-04-17 | 165.13 | 162.90 | ↓$2.23 (-1.35%) | 162.65 | 165.77 | 614.81K |
| 2024-04-16 | 162.60 | 163.54 | ↑$0.94 (0.58%) | 159.78 | 164.31 | 660.12K |
| 2024-04-15 | 167.18 | 163.86 | ↓$3.32 (-1.99%) | 163.66 | 167.99 | 531.97K |
| 2024-04-12 | 165.81 | 165.51 | ↓$0.30 (-0.18%) | 164.92 | 166.92 | 507.70K |
| 2024-04-11 | 167.19 | 166.52 | ↓$0.67 (-0.40%) | 166.31 | 168.23 | 415.80K |
| 2024-04-10 | 166.00 | 165.90 | ↓$0.10 (-0.06%) | 163.69 | 168.09 | 531.98K |
| 2024-04-09 | 171.87 | 169.61 | ↓$2.26 (-1.31%) | 167.52 | 172.23 | 417.42K |
| 2024-04-08 | 172.94 | 171.33 | ↓$1.61 (-0.93%) | 171.33 | 173.08 | 446.57K |
| 2024-04-05 | 169.81 | 172.66 | ↑$2.85 (1.68%) | 169.81 | 173.65 | 520.03K |
| 2024-04-04 | 172.55 | 168.95 | ↓$3.60 (-2.09%) | 167.51 | 173.11 | 677.21K |
| 2024-04-03 | 166.88 | 171.00 | ↑$4.12 (2.47%) | 166.88 | 171.28 | 724.06K |
| 2024-04-02 | 166.52 | 166.82 | ↑$0.30 (0.18%) | 164.66 | 167.43 | 695.51K |
| 2024-04-01 | 167.63 | 168.79 | ↑$1.16 (0.69%) | 166.46 | 169.30 | 532.67K |
| 2024-03-28 | 166.00 | 166.80 | ↑$0.80 (0.48%) | 165.58 | 167.93 | 473.52K |
| 2024-03-27 | 165.24 | 167.21 | ↑$1.97 (1.19%) | 164.91 | 167.27 | 316.69K |
| 2024-03-26 | 165.47 | 164.15 | ↓$1.32 (-0.80%) | 163.95 | 165.99 | 458.86K |
| 2024-03-25 | 166.47 | 165.45 | ↓$1.02 (-0.61%) | 165.09 | 166.86 | 338K |
Create an account or log in to view more rows.
$OC Buying again tomorrow.
$OC Markets about as efficient as a retirement home
$OC nice!!!
$OC call the SEC
$OC what time we going green?
$OC Bull trap
$OC getting this mare ready to run today
$OC why spike ?
$OC yes
keep going down
let's go
stop stalling
$OC wow! I sold too early