Owens Corning Inc (OC) Historical Stock Data
169.41 ↓0.09 (-0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OC is down -0.56% a day on average. There have been 10 days where Owens Corning Inc closed green and 20 days where OC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 168.89 | 169.41 | ↑$0.52 (0.31%) | 168.21 | 172.53 | 5M |
| 2024-12-19 | 173.38 | 169.50 | ↓$3.88 (-2.24%) | 169.32 | 175.39 | 1.19M |
| 2024-12-18 | 184.28 | 174.44 | ↓$9.84 (-5.34%) | 174.16 | 185.93 | 1.34M |
| 2024-12-17 | 185.14 | 183.21 | ↓$1.93 (-1.04%) | 182.09 | 185.90 | 1.07M |
| 2024-12-16 | 191.39 | 185.26 | ↓$6.13 (-3.20%) | 185.16 | 192.00 | 1.36M |
| 2024-12-13 | 193.51 | 191.40 | ↓$2.11 (-1.09%) | 189.65 | 194.38 | 614.69K |
| 2024-12-12 | 197.75 | 194.37 | ↓$3.38 (-1.71%) | 194.12 | 197.89 | 655.93K |
| 2024-12-11 | 201.56 | 198.56 | ↓$3.00 (-1.49%) | 197.74 | 202.15 | 1.65M |
| 2024-12-10 | 198.25 | 196.92 | ↓$1.33 (-0.67%) | 194.80 | 199.75 | 785.63K |
| 2024-12-09 | 201.83 | 199.05 | ↓$2.78 (-1.38%) | 198.72 | 202.20 | 661.31K |
| 2024-12-06 | 203.58 | 201.91 | ↓$1.67 (-0.82%) | 201.41 | 203.68 | 466.57K |
| 2024-12-05 | 203.17 | 200.16 | ↓$3.01 (-1.48%) | 199.91 | 203.25 | 596.88K |
| 2024-12-04 | 202.13 | 203.24 | ↑$1.11 (0.55%) | 200.78 | 203.71 | 675.97K |
| 2024-12-03 | 204.06 | 202.34 | ↓$1.72 (-0.84%) | 200.73 | 205.75 | 602.36K |
| 2024-12-02 | 205.62 | 203.36 | ↓$2.26 (-1.10%) | 202.84 | 206.47 | 644.25K |
| 2024-11-29 | 207.83 | 205.62 | ↓$2.21 (-1.06%) | 205.57 | 208.70 | 394.33K |
| 2024-11-27 | 209.15 | 205.10 | ↓$4.05 (-1.94%) | 203.90 | 210.80 | 634.43K |
| 2024-11-26 | 209.87 | 207.93 | ↓$1.94 (-0.92%) | 206.20 | 210.00 | 796.45K |
| 2024-11-25 | 205.21 | 210.81 | ↑$5.60 (2.73%) | 205.03 | 214.53 | 1.82M |
| 2024-11-22 | 199.50 | 202.77 | ↑$3.27 (1.64%) | 198.59 | 203.40 | 627.12K |
| 2024-11-21 | 194.32 | 197.58 | ↑$3.26 (1.68%) | 194.00 | 198.42 | 544.91K |
| 2024-11-20 | 194.98 | 194.12 | ↓$0.86 (-0.44%) | 191.84 | 194.98 | 639.64K |
| 2024-11-19 | 193.48 | 194.09 | ↑$0.61 (0.32%) | 190.69 | 195.71 | 861.48K |
| 2024-11-18 | 192.76 | 195.30 | ↑$2.54 (1.32%) | 191.84 | 198.06 | 838.31K |
| 2024-11-15 | 194.38 | 193.99 | ↓$0.39 (-0.20%) | 193.10 | 195.94 | 831.29K |
| 2024-11-14 | 195.92 | 195.26 | ↓$0.66 (-0.34%) | 194.13 | 199.54 | 831.65K |
| 2024-11-13 | 192.67 | 195.77 | ↑$3.10 (1.61%) | 192.67 | 197.58 | 1.05M |
| 2024-11-12 | 192.66 | 190.67 | ↓$1.99 (-1.03%) | 189.86 | 194.62 | 696.28K |
| 2024-11-11 | 193.00 | 193.46 | ↑$0.46 (0.24%) | 191.26 | 197.52 | 589.91K |
| 2024-11-08 | 188.00 | 190.44 | ↑$2.44 (1.30%) | 186.25 | 193.93 | 796.32K |
Create an account or log in to view more rows.
$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
$OC pressure
$OC Buying again tomorrow.
$OC Markets about as efficient as a retirement home
$OC nice!!!