Owens Corning Inc (OC) Historical Stock Data
145.41 ↑0.91 (0.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OC is up 0.72% a day on average. There have been 17 days where Owens Corning Inc closed green and 13 days where OC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 143.04 | 145.41 | ↑$2.37 (1.66%) | 140.92 | 146.10 | 787.80K |
| 2025-04-29 | 143.09 | 144.50 | ↑$1.41 (0.99%) | 142.17 | 145.34 | 596.25K |
| 2025-04-28 | 144.30 | 143.96 | ↓$0.34 (-0.24%) | 142.49 | 146.31 | 580.06K |
| 2025-04-25 | 143.06 | 144.08 | ↑$1.02 (0.71%) | 143.00 | 145.20 | 871.32K |
| 2025-04-24 | 138.66 | 143.96 | ↑$5.30 (3.82%) | 137.66 | 144.26 | 717.39K |
| 2025-04-23 | 141.36 | 138.17 | ↓$3.19 (-2.25%) | 137.86 | 144.00 | 611.85K |
| 2025-04-22 | 136.60 | 137.10 | ↑$0.50 (0.37%) | 134.39 | 137.83 | 642.12K |
| 2025-04-21 | 136.07 | 134.42 | ↓$1.65 (-1.21%) | 132.73 | 136.29 | 711.90K |
| 2025-04-17 | 136.64 | 137.82 | ↑$1.18 (0.86%) | 134.19 | 139.95 | 1.89M |
| 2025-04-16 | 137.57 | 136.63 | ↓$0.94 (-0.68%) | 134.23 | 140.22 | 1.43M |
| 2025-04-15 | 140.52 | 138.21 | ↓$2.31 (-1.64%) | 136.92 | 141.15 | 592.92K |
| 2025-04-14 | 141.91 | 140.23 | ↓$1.68 (-1.18%) | 136.64 | 141.93 | 647.05K |
| 2025-04-11 | 133.64 | 139.02 | ↑$5.38 (4.03%) | 132.82 | 139.11 | 1.02M |
| 2025-04-10 | 137.54 | 134.48 | ↓$3.06 (-2.22%) | 128.64 | 137.93 | 1.07M |
| 2025-04-09 | 124.24 | 141.32 | ↑$17.08 (13.75%) | 123.41 | 142.26 | 1.28M |
| 2025-04-08 | 133.00 | 126.32 | ↓$6.68 (-5.02%) | 124.33 | 135.24 | 1.01M |
| 2025-04-07 | 127.51 | 129.78 | ↑$2.27 (1.78%) | 126.59 | 136.58 | 1.42M |
| 2025-04-04 | 131.11 | 134.14 | ↑$3.03 (2.31%) | 126.15 | 136.40 | 1.51M |
| 2025-04-03 | 140.38 | 137.26 | ↓$3.12 (-2.22%) | 134.08 | 140.62 | 1.16M |
| 2025-04-02 | 141.75 | 147.19 | ↑$5.44 (3.84%) | 140.66 | 147.45 | 599.10K |
| 2025-04-01 | 142.76 | 144.08 | ↑$1.32 (0.92%) | 140.78 | 144.63 | 591.39K |
| 2025-03-31 | 139.85 | 142.82 | ↑$2.97 (2.12%) | 137.92 | 144.11 | 1.10M |
| 2025-03-28 | 146.11 | 142.63 | ↓$3.48 (-2.38%) | 142.27 | 147.58 | 793.04K |
| 2025-03-27 | 146.83 | 147.15 | ↑$0.32 (0.22%) | 145.75 | 149.44 | 602.36K |
| 2025-03-26 | 148.73 | 147.70 | ↓$1.03 (-0.69%) | 147.30 | 150.47 | 1.25M |
| 2025-03-25 | 149.53 | 149.30 | ↓$0.23 (-0.15%) | 147.97 | 151.32 | 884.57K |
| 2025-03-24 | 147.31 | 151.18 | ↑$3.87 (2.63%) | 147.31 | 151.27 | 814.48K |
| 2025-03-21 | 145.15 | 144.44 | ↓$0.71 (-0.49%) | 142.98 | 145.73 | 2.36M |
| 2025-03-20 | 146.56 | 147.07 | ↑$0.51 (0.35%) | 145.99 | 150.25 | 1.11M |
| 2025-03-19 | 145.19 | 147.37 | ↑$2.18 (1.50%) | 144.94 | 148.36 | 832.75K |
Create an account or log in to view more rows.
$OC let’s gooooo
$OC I'm not afraid.
I'm long
And I'm strong..........
$OC all in
$OC one of the poorest performed stocks for a big name.
$OC now is the time to slap that ask!!!
$OC what calls are you guys jacked to the tits on?
$OC had to buy calls
$OC buy the dip were blasting off
$OC Holding Strong since January ??????????
$OC power hour will be fucking crazy