NYSE - Delayed Quote USD

Owens Corning (OC)

160.11 -0.41 (-0.26%)
At close: April 19 at 4:00 PM EDT
160.11 0.00 (0.00%)
After hours: April 19 at 5:29 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 160.71 162.24 159.25 160.11 160.11 572,300
Apr 18, 2024 165.21 165.95 160.32 160.52 160.52 873,500
Apr 17, 2024 165.13 165.77 162.65 162.90 162.90 614,800
Apr 16, 2024 162.60 164.31 159.78 163.54 163.54 660,100
Apr 15, 2024 167.18 167.99 163.66 163.86 163.86 532,000
Apr 12, 2024 165.81 166.92 164.92 165.51 165.51 507,700
Apr 11, 2024 167.19 168.23 166.31 166.52 166.52 415,800
Apr 10, 2024 166.00 168.09 163.69 165.90 165.90 532,000
Apr 9, 2024 171.87 172.23 167.52 169.61 169.61 417,400
Apr 8, 2024 172.94 173.08 171.33 171.33 171.33 446,600
Apr 5, 2024 169.81 173.65 169.81 172.66 172.66 520,000
Apr 4, 2024 172.55 173.11 167.51 168.95 168.95 677,200
Apr 3, 2024 166.88 171.28 166.88 171.00 171.00 724,100
Apr 2, 2024 166.52 167.43 164.66 166.82 166.82 695,500
Apr 1, 2024 167.63 169.30 166.46 168.79 168.79 532,700
Mar 28, 2024 166.00 167.93 165.58 166.80 166.80 473,500
Mar 27, 2024 165.24 167.27 164.91 167.21 167.21 316,600
Mar 26, 2024 165.47 165.99 163.95 164.15 164.15 458,900
Mar 25, 2024 166.47 166.86 165.09 165.45 165.45 338,000
Mar 22, 2024 166.00 166.65 164.44 165.97 165.97 492,600
Mar 21, 2024 162.01 167.06 161.22 166.14 166.14 824,400
Mar 20, 2024 159.29 161.00 158.45 160.65 160.65 631,100
Mar 19, 2024 157.98 159.39 157.49 158.90 158.90 606,500
Mar 18, 2024 160.15 160.97 157.59 157.67 157.67 633,000
Mar 15, 2024 156.72 161.04 156.72 159.79 159.79 1,603,200
Mar 14, 2024 162.00 163.44 156.44 157.53 157.53 707,200
Mar 13, 2024 159.75 162.78 159.75 162.37 162.37 750,100
Mar 12, 2024 156.27 160.13 155.35 159.51 159.51 690,600
Mar 11, 2024 156.28 156.58 153.78 156.00 156.00 629,300
Mar 8, 2024 156.55 158.00 155.06 157.00 157.00 889,000
Mar 7, 2024 152.01 155.98 152.01 155.56 155.56 618,400
Mar 6, 2024 150.88 151.73 149.96 150.90 150.90 662,900
Mar 5, 2024 152.39 153.85 148.99 149.25 149.25 713,800
Mar 4, 2024 152.88 154.71 152.49 152.81 152.81 672,300
Mar 1, 2024 0.60 Dividend
Mar 1, 2024 149.19 152.14 149.01 151.67 151.67 530,300
Feb 29, 2024 150.55 150.63 148.78 149.78 149.18 1,258,200
Feb 28, 2024 148.70 150.90 148.62 149.90 149.30 559,700
Feb 27, 2024 147.48 149.33 147.20 148.92 148.32 689,300
Feb 26, 2024 146.89 147.40 145.50 147.30 146.71 509,100
Feb 23, 2024 145.63 148.00 145.57 147.37 146.78 573,600
Feb 22, 2024 145.00 145.35 143.50 144.63 144.05 687,400
Feb 21, 2024 142.35 144.20 142.12 143.67 143.09 626,700
Feb 20, 2024 139.23 141.60 138.70 141.56 140.99 956,800
Feb 16, 2024 140.62 143.00 139.11 139.95 139.39 972,800
Feb 15, 2024 141.64 142.29 138.76 142.23 141.66 1,254,700
Feb 14, 2024 149.94 150.00 142.47 143.03 142.46 1,752,500
Feb 13, 2024 145.29 148.61 144.25 147.04 146.45 1,450,100
Feb 12, 2024 147.39 150.79 146.89 149.25 148.65 1,220,500
Feb 9, 2024 151.73 153.14 144.96 148.21 147.62 2,909,900
Feb 8, 2024 159.90 160.18 158.36 159.49 158.85 714,800
Feb 7, 2024 155.25 159.83 154.24 158.57 157.93 614,200
Feb 6, 2024 152.99 153.99 152.29 153.26 152.65 358,000
Feb 5, 2024 153.36 154.09 151.32 152.99 152.38 288,400
Feb 2, 2024 153.73 156.28 152.18 155.42 154.80 447,400
Feb 1, 2024 153.20 155.74 151.45 155.68 155.06 452,400
Jan 31, 2024 152.00 154.27 151.03 151.53 150.92 497,200
Jan 30, 2024 151.98 153.65 151.55 152.97 152.36 303,000
Jan 29, 2024 150.39 152.64 150.34 152.14 151.53 465,700
Jan 26, 2024 149.74 150.95 149.38 150.20 149.60 510,300
Jan 25, 2024 148.68 149.80 147.29 149.72 149.12 472,100
Jan 24, 2024 150.09 150.09 146.62 146.85 146.26 484,100
Jan 23, 2024 153.27 154.23 147.94 148.67 148.07 632,300
Jan 22, 2024 152.13 154.55 151.76 154.46 153.84 516,700
Jan 19, 2024 151.05 151.33 149.21 150.63 150.03 403,500
Jan 18, 2024 149.56 150.78 147.91 150.71 150.11 357,700
Jan 17, 2024 146.50 148.15 146.01 147.75 147.16 372,300
Jan 16, 2024 147.49 148.15 146.37 147.96 147.37 449,500
Jan 12, 2024 151.22 151.22 148.21 149.22 148.62 422,300
Jan 11, 2024 150.00 150.88 148.04 150.29 149.69 329,900
Jan 10, 2024 151.38 153.49 150.29 150.78 150.18 529,500
Jan 9, 2024 148.81 151.56 148.32 151.15 150.54 449,800
Jan 8, 2024 148.05 150.28 147.72 149.99 149.39 538,500
Jan 5, 2024 0.60 Dividend
Jan 5, 2024 144.20 148.44 143.72 147.42 146.83 687,700
Jan 4, 2024 144.82 147.50 144.82 145.24 144.06 533,600
Jan 3, 2024 146.33 147.22 143.62 145.75 144.57 794,700
Jan 2, 2024 147.00 148.86 145.90 148.77 147.56 678,800
Dec 29, 2023 148.13 149.13 147.69 148.23 147.03 390,100
Dec 28, 2023 150.39 151.67 147.94 148.75 147.54 311,800
Dec 27, 2023 148.24 149.26 147.79 148.75 147.54 345,400
Dec 26, 2023 149.00 149.31 147.98 148.26 147.06 274,200
Dec 22, 2023 148.53 149.03 147.23 148.52 147.31 522,900
Dec 21, 2023 149.24 149.24 146.82 147.95 146.75 800,300
Dec 20, 2023 149.48 151.13 147.17 147.49 146.29 877,800
Dec 19, 2023 150.13 150.76 149.17 149.93 148.71 688,600
Dec 18, 2023 153.02 153.31 148.22 148.89 147.68 763,800
Dec 15, 2023 152.55 155.19 151.44 152.43 151.19 3,107,500
Dec 14, 2023 148.56 153.65 148.56 152.78 151.54 1,430,500
Dec 13, 2023 143.48 146.39 140.94 146.19 145.00 1,384,100
Dec 12, 2023 143.50 144.40 142.94 143.16 142.00 680,300
Dec 11, 2023 143.37 144.28 142.89 143.80 142.63 713,800
Dec 8, 2023 142.15 143.57 141.79 143.36 142.20 992,200
Dec 7, 2023 138.85 141.03 138.26 141.00 139.86 650,200
Dec 6, 2023 139.03 141.28 138.71 138.82 137.69 642,200
Dec 5, 2023 137.31 139.84 137.29 138.08 136.96 805,900
Dec 4, 2023 138.13 138.84 137.09 137.77 136.65 650,400
Dec 1, 2023 135.48 139.50 135.01 139.03 137.90 953,500
Nov 30, 2023 134.02 135.90 132.62 135.58 134.48 1,019,400
Nov 29, 2023 134.00 135.62 133.68 134.14 133.05 602,500
Nov 28, 2023 133.10 133.98 131.67 132.17 131.10 494,500
Nov 27, 2023 132.32 134.52 131.77 133.62 132.53 572,200
Nov 24, 2023 131.61 133.09 131.61 133.06 131.98 228,400
Nov 22, 2023 131.60 133.04 130.91 132.24 131.17 468,900
Nov 21, 2023 129.89 131.51 129.25 130.65 129.59 592,000
Nov 20, 2023 130.90 131.75 129.50 130.72 129.66 690,500
Nov 17, 2023 129.76 131.43 129.71 131.37 130.30 844,600
Nov 16, 2023 130.05 131.60 128.79 129.29 128.24 837,800
Nov 15, 2023 130.14 131.99 129.56 129.82 128.77 766,900
Nov 14, 2023 127.64 131.21 127.64 130.46 129.40 946,300
Nov 13, 2023 123.26 124.52 123.10 124.08 123.07 480,000
Nov 10, 2023 122.22 124.39 121.32 124.30 123.29 629,500
Nov 9, 2023 123.13 124.00 121.08 121.72 120.73 718,700
Nov 8, 2023 120.83 123.41 120.17 122.36 121.37 892,700
Nov 7, 2023 121.09 122.81 120.87 121.49 120.50 783,400
Nov 6, 2023 121.95 122.85 120.91 121.33 120.34 777,400
Nov 3, 2023 121.03 124.11 120.83 122.66 121.66 874,800
Nov 2, 2023 118.00 120.13 117.32 118.54 117.58 913,100
Nov 1, 2023 113.29 116.06 112.32 115.81 114.87 1,394,300
Oct 31, 2023 113.47 114.60 112.80 113.37 112.45 881,100
Oct 30, 2023 113.00 113.79 111.57 112.66 111.75 726,100
Oct 27, 2023 113.86 114.24 110.96 111.53 110.62 715,100
Oct 26, 2023 111.74 114.30 111.00 113.86 112.94 1,492,000
Oct 25, 2023 110.91 118.73 109.95 110.60 109.70 2,147,500
Oct 24, 2023 124.90 125.55 122.37 123.35 122.35 1,100,300
Oct 23, 2023 122.64 124.92 122.58 123.07 122.07 783,200
Oct 20, 2023 123.15 124.06 121.73 122.97 121.97 887,900
Oct 19, 2023 123.26 124.95 122.11 122.83 121.83 1,028,300
Oct 18, 2023 126.75 126.87 123.27 123.53 122.53 934,900
Oct 17, 2023 127.37 129.78 126.96 128.48 127.44 854,200
Oct 16, 2023 129.06 130.24 127.46 129.03 127.98 622,500
Oct 13, 2023 0.52 Dividend
Oct 13, 2023 129.24 130.52 126.57 127.43 126.40 646,000
Oct 12, 2023 135.33 135.90 127.38 129.22 127.65 933,700
Oct 11, 2023 134.03 136.58 133.91 136.56 134.91 549,800
Oct 10, 2023 132.38 135.00 132.03 133.65 132.03 714,900
Oct 9, 2023 131.08 132.72 128.52 132.01 130.41 647,700
Oct 6, 2023 131.32 133.72 130.50 132.40 130.80 526,100
Oct 5, 2023 132.23 134.53 131.86 132.66 131.05 891,100
Oct 4, 2023 131.61 132.96 129.65 132.37 130.77 862,000
Oct 3, 2023 133.92 134.54 129.76 130.31 128.73 773,900
Oct 2, 2023 135.79 137.28 134.06 134.57 132.94 563,600
Sep 29, 2023 140.18 140.25 136.00 136.41 134.76 606,800
Sep 28, 2023 136.26 140.28 136.10 139.25 137.56 589,300
Sep 27, 2023 135.51 136.41 134.50 135.93 134.28 763,300
Sep 26, 2023 135.64 137.40 133.93 133.94 132.32 590,900
Sep 25, 2023 134.39 136.98 134.01 136.20 134.55 557,400
Sep 22, 2023 135.41 135.73 134.42 134.81 133.18 702,800
Sep 21, 2023 134.34 135.96 133.45 134.73 133.10 885,700
Sep 20, 2023 137.73 139.29 135.87 135.88 134.23 620,300
Sep 19, 2023 136.82 137.48 136.03 137.21 135.55 860,300
Sep 18, 2023 137.38 138.23 136.74 137.42 135.76 647,500
Sep 15, 2023 137.93 140.02 134.25 136.79 135.13 2,405,500
Sep 14, 2023 138.03 140.60 137.65 139.63 137.94 859,600
Sep 13, 2023 139.33 140.08 135.84 136.84 135.18 783,100
Sep 12, 2023 142.35 143.23 138.90 139.90 138.21 924,700
Sep 11, 2023 144.22 146.16 143.41 143.64 141.90 827,100
Sep 8, 2023 142.39 144.47 141.77 142.85 141.12 555,500
Sep 7, 2023 143.17 143.91 141.32 143.08 141.35 797,700
Sep 6, 2023 141.12 144.22 140.65 142.50 140.77 744,100
Sep 5, 2023 145.19 145.87 139.31 141.81 140.09 1,389,200
Sep 1, 2023 145.00 147.00 144.54 146.75 144.97 566,300
Aug 31, 2023 142.24 144.47 142.00 143.91 142.17 858,400
Aug 30, 2023 141.63 143.17 141.22 142.21 140.49 492,100
Aug 29, 2023 137.53 142.15 136.98 141.68 139.96 570,000
Aug 28, 2023 136.66 138.48 136.01 138.12 136.45 585,300
Aug 25, 2023 137.01 137.29 131.31 135.52 133.88 881,600
Aug 24, 2023 137.71 139.16 136.89 136.92 135.26 509,200
Aug 23, 2023 136.23 139.54 136.23 138.71 137.03 564,300
Aug 22, 2023 136.97 137.34 135.34 135.88 134.23 418,000
Aug 21, 2023 136.94 137.41 134.79 136.29 134.64 729,300
Aug 18, 2023 135.14 137.03 135.02 136.37 134.72 764,600
Aug 17, 2023 140.94 141.16 135.32 135.66 134.02 564,900
Aug 16, 2023 141.47 142.67 140.17 140.25 138.55 409,600
Aug 15, 2023 142.56 143.70 141.08 141.27 139.56 402,800
Aug 14, 2023 140.77 142.89 140.18 142.86 141.13 457,100
Aug 11, 2023 141.14 142.48 140.76 141.18 139.47 521,400
Aug 10, 2023 142.00 143.17 139.38 141.40 139.69 593,800
Aug 9, 2023 142.49 143.21 141.68 142.00 140.28 819,400
Aug 8, 2023 140.98 142.88 139.14 142.85 141.12 762,200
Aug 7, 2023 140.96 142.82 140.96 142.57 140.84 824,300
Aug 4, 2023 141.41 142.48 139.80 140.54 138.84 634,900
Aug 3, 2023 141.18 142.25 140.12 140.24 138.54 695,500
Aug 2, 2023 140.88 142.04 139.15 141.91 140.19 726,400
Aug 1, 2023 139.71 142.04 139.32 141.18 139.47 920,500
Jul 31, 2023 140.64 140.99 138.17 139.99 138.29 684,400
Jul 28, 2023 141.03 142.03 139.30 140.07 138.37 1,036,000
Jul 27, 2023 142.26 143.67 138.85 139.06 137.38 1,811,300
Jul 26, 2023 132.81 139.45 132.50 138.51 136.83 2,130,200
Jul 25, 2023 129.76 132.54 129.76 130.77 129.19 1,126,700
Jul 24, 2023 130.76 131.79 129.26 130.77 129.19 762,500
Jul 21, 2023 131.74 131.87 130.20 130.32 128.74 755,900
Jul 20, 2023 135.08 135.58 130.15 130.90 129.31 968,100
Jul 19, 2023 138.25 138.25 134.29 136.34 134.69 802,100
Jul 18, 2023 134.83 137.97 134.28 137.57 135.90 854,100
Jul 17, 2023 131.94 135.24 131.51 134.89 133.26 802,300
Jul 14, 2023 0.52 Dividend
Jul 14, 2023 134.03 134.03 131.66 132.38 130.78 597,800
Jul 13, 2023 134.00 134.00 132.57 133.46 131.33 536,800
Jul 12, 2023 132.50 133.60 131.31 133.25 131.12 853,600
Jul 11, 2023 129.76 130.90 129.50 130.57 128.49 749,200
Jul 10, 2023 126.85 129.44 126.62 128.77 126.71 696,300
Jul 7, 2023 126.88 129.18 126.62 127.13 125.10 928,000
Jul 6, 2023 127.27 127.45 125.43 126.62 124.60 930,100
Jul 5, 2023 130.30 130.59 127.34 128.67 126.62 1,094,800
Jul 3, 2023 130.70 132.53 130.51 131.61 129.51 496,900
Jun 30, 2023 131.64 132.67 130.49 130.50 128.42 840,900
Jun 29, 2023 128.14 130.78 127.37 130.72 128.63 641,900
Jun 28, 2023 128.09 129.00 126.83 128.04 126.00 827,000
Jun 27, 2023 125.41 128.91 125.07 128.27 126.22 684,900
Jun 26, 2023 124.10 125.77 124.00 125.06 123.06 464,400
Jun 23, 2023 123.01 124.58 122.83 124.06 122.08 806,800
Jun 22, 2023 124.01 124.41 122.31 123.97 121.99 680,800
Jun 21, 2023 124.77 126.00 123.60 124.77 122.78 972,600
Jun 20, 2023 121.93 125.40 121.52 124.78 122.79 804,600
Jun 16, 2023 122.92 123.32 121.52 122.16 120.21 2,378,300
Jun 15, 2023 120.90 123.09 120.79 122.92 120.96 705,900
Jun 14, 2023 122.12 122.99 119.88 121.36 119.42 754,600
Jun 13, 2023 120.35 122.28 120.35 122.07 120.12 743,600
Jun 12, 2023 117.97 120.56 116.64 120.16 118.24 897,000
Jun 9, 2023 117.98 118.74 117.17 118.15 116.26 785,800
Jun 8, 2023 118.09 119.15 117.00 118.16 116.27 767,300
Jun 7, 2023 116.21 118.77 115.86 117.44 115.57 808,500
Jun 6, 2023 113.09 116.67 113.03 115.94 114.09 908,000
Jun 5, 2023 112.85 113.99 111.00 113.42 111.61 884,000
Jun 2, 2023 109.85 113.82 109.59 113.52 111.71 1,037,700
Jun 1, 2023 106.11 108.83 105.56 108.63 106.90 967,400
May 31, 2023 108.50 109.06 105.88 106.33 104.63 1,239,600
May 30, 2023 110.52 111.80 108.56 109.31 107.57 604,400
May 26, 2023 109.46 110.44 108.56 109.80 108.05 631,000
May 25, 2023 108.11 110.12 107.80 109.17 107.43 705,200
May 24, 2023 110.13 110.58 107.98 108.22 106.49 991,200
May 23, 2023 108.90 109.56 107.50 108.12 106.39 607,400
May 22, 2023 110.16 111.54 109.73 109.74 107.99 733,400
May 19, 2023 112.12 112.17 109.72 110.13 108.37 926,300
May 18, 2023 108.82 112.12 108.17 111.62 109.84 858,500
May 17, 2023 107.49 109.62 107.40 109.09 107.35 726,300
May 16, 2023 106.30 107.06 105.50 106.66 104.96 762,600
May 15, 2023 105.17 107.47 104.68 107.34 105.63 766,200
May 12, 2023 105.32 106.14 103.65 105.34 103.66 587,500
May 11, 2023 105.04 105.58 104.47 105.02 103.34 487,200
May 10, 2023 107.38 107.38 104.51 105.76 104.07 613,900
May 9, 2023 105.96 106.63 105.23 105.72 104.03 934,500
May 8, 2023 104.99 106.56 104.44 106.01 104.32 700,700
May 5, 2023 105.23 105.71 103.98 104.86 103.19 957,400
May 4, 2023 105.19 105.84 103.41 103.83 102.17 824,600
May 3, 2023 106.78 108.67 106.30 106.35 104.65 1,191,200
May 2, 2023 105.98 106.31 104.38 105.43 103.75 910,500
May 1, 2023 106.54 107.64 105.34 106.08 104.39 825,000
Apr 28, 2023 104.41 107.31 103.96 106.81 105.11 1,260,500
Apr 27, 2023 100.07 104.30 99.49 103.90 102.24 1,137,100
Apr 26, 2023 102.03 104.37 98.02 98.55 96.98 2,112,700
Apr 25, 2023 100.49 100.89 99.23 99.95 98.35 1,207,800
Apr 24, 2023 101.17 101.58 100.00 101.43 99.81 962,400
Apr 21, 2023 101.97 102.14 100.71 101.29 99.67 556,800
Apr 20, 2023 100.91 102.57 100.58 101.97 100.34 846,300

Related Tickers

MAS Masco Corporation
71.91
-0.43%
 
DOOR Masonite International Corporation
131.39
0.00%
 
CSL Carlisle Companies Incorporated
367.41
0.00%
 
AZEK The AZEK Company Inc.
44.72
-1.26%
 
WMS Advanced Drainage Systems, Inc.
155.57
-0.79%
 
LII Lennox International Inc.
457.15
-0.32%
 
BLDR Builders FirstSource, Inc.
177.03
-2.88%
 
AWI Armstrong World Industries, Inc.
113.98
+0.11%
 
TREX Trex Company, Inc.
87.45
-0.57%
 
LPX Louisiana-Pacific Corporation
72.11
+0.12%