tiprankstipranks
Trending News
More News >
Owens Corning (OC)
NYSE:OC
US Market
Advertisement

Owens Corning (OC) Historical Prices

Compare
671 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 07, 2025
150.33
151.85
146.29
147.17
147.17
-0.38%
1,381,523
1.55
Aug 06, 2025
145.11
151.51
145.11
147.73
147.73
+4.89%
1,332,629
1.50
Aug 05, 2025
137.59
141.77
137.11
140.84
140.84
+2.43%
1,197,732
1.35
Aug 04, 2025
137.51
137.88
135.34
137.50
137.50
+0.69%
794,198
0.89
Aug 01, 2025
137.28
138.35
135.08
136.56
136.56
-2.06%
920,469
1.05
Jul 31, 2025
139.18
140.80
138.49
139.43
139.43
-0.74%
564,302
0.64
Jul 30, 2025
144.61
144.83
139.56
140.47
140.47
-2.63%
1,135,624
1.30
Jul 29, 2025
143.87
145.06
143.18
144.27
144.27
+0.49%
906,471
1.04
Jul 28, 2025
145.98
146.76
143.17
143.56
143.56
-1.60%
659,826
0.76
Jul 25, 2025
145.64
147.07
143.76
145.90
145.90
+1.01%
458,083
0.52
Jul 24, 2025
145.98
147.42
143.69
144.44
144.44
-1.26%
560,860
0.64
Jul 23, 2025
145.84
147.58
144.37
146.29
146.29
+1.74%
737,121
0.84
Jul 22, 2025
138.39
144.58
137.94
143.79
143.79
+4.32%
1,056,978
1.21
Jul 21, 2025
140.59
141.25
137.78
137.84
137.84
-1.08%
477,229
0.53
Jul 18, 2025
142.89
142.89
139.37
140.04
139.35
-0.67%
763,682
0.84
Jul 17, 2025
140.70
143.04
140.53
141.69
140.99
+1.28%
578,271
0.64
Jul 16, 2025
141.45
141.58
138.52
140.59
139.90
+0.43%
653,363
0.72
Jul 15, 2025
145.68
146.44
140.58
140.68
139.99
-2.04%
614,677
0.67
Jul 14, 2025
147.32
147.74
143.29
144.32
143.61
-1.63%
845,942
0.92
Jul 11, 2025
147.79
150.50
146.67
147.44
146.71
-1.37%
668,952
0.72
Jul 10, 2025
148.02
151.59
147.14
150.23
149.49
+2.50%
1,295,219
1.41
Jul 09, 2025
145.85
147.77
144.04
147.29
146.56
+2.29%
819,802
0.88
Jul 08, 2025
142.74
146.61
142.36
144.70
143.99
+2.18%
755,336
0.80
Jul 07, 2025
143.81
145.83
140.98
142.31
141.61
-1.55%
754,146
0.79
Jul 03, 2025
145.99
146.62
144.35
145.26
144.54
+0.28%
592,395
0.62
Jul 02, 2025
144.24
145.95
142.79
145.57
144.85
+1.99%
573,462
0.60
Jul 01, 2025
136.75
146.66
136.23
143.44
142.73
+4.82%
942,404
0.99
Jun 30, 2025
138.21
138.63
136.68
137.52
136.84
+0.13%
510,895
0.53
Jun 27, 2025
137.25
139.80
136.52
138.02
137.34
+1.07%
922,205
0.97
Jun 26, 2025
136.35
137.31
134.72
137.23
136.55
+1.37%
464,755
0.48
Jun 25, 2025
138.14
138.14
135.62
136.04
135.37
-0.92%
461,069
0.47
Jun 24, 2025
136.71
138.81
136.67
137.99
137.31
+2.39%
905,466
0.93
Jun 23, 2025
131.21
135.86
130.59
135.44
134.77
+3.23%
703,357
0.71
Jun 20, 2025
131.32
132.28
130.47
131.85
131.20
+1.47%
1,829,863
1.86
Jun 18, 2025
132.19
134.43
130.46
130.59
129.95
-1.03%
1,078,689
1.10
Jun 17, 2025
134.71
136.82
132.42
132.60
131.95
-2.36%
1,003,736
1.03
Jun 16, 2025
136.23
137.15
134.18
136.48
135.81
+1.98%
795,868
0.81
Jun 13, 2025
135.88
137.80
133.74
134.49
133.83
-2.66%
943,633
0.96
Jun 12, 2025
136.71
139.56
135.61
138.85
138.16
+1.32%
685,767
0.69
Jun 11, 2025
141.39
143.27
137.65
137.72
137.04
-0.99%
1,015,647
1.02
Jun 10, 2025
138.63
140.56
137.25
139.78
139.09
+2.44%
1,273,816
1.28
Jun 09, 2025
137.12
138.60
136.31
137.12
136.44
+1.82%
742,310
0.73
Jun 06, 2025
137.22
137.22
134.65
135.34
134.67
+0.36%
1,243,848
1.23
Jun 05, 2025
136.00
136.66
131.03
135.52
134.85
-0.25%
1,404,680
1.40
Jun 04, 2025
136.21
137.60
136.21
136.53
135.86
+1.04%
807,987
0.79
Jun 03, 2025
133.14
136.31
131.85
135.80
135.13
+2.96%
914,223
0.88
Jun 02, 2025
132.95
133.57
130.04
132.55
131.90
-0.56%
1,016,008
0.97
May 30, 2025
134.33
135.92
133.19
133.95
133.29
-0.51%
1,470,128
1.41
May 29, 2025
135.01
135.42
133.39
135.30
134.63
+1.83%
703,754
0.67
May 28, 2025
137.16
137.78
133.51
133.53
132.87
-2.58%
887,137
0.83
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis