OC - Owens Corning
137.83
-4.790 -3.475%
Share volume: 1,202,949
Last Updated: 03-13-2025
Construction Materials/Abrasive And Asbestos Products:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$142.62
-4.79
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $142.01 | $142.01 | $142.71 | $142.71 | $137.57 | $137.57 | $137.83 | $137.83 | 1,202,949 | $1,202,949.00 |
| 03-12-2025 | $141.41 | $141.41 | $144.51 | $144.51 | $140.15 | $140.15 | $142.62 | $142.62 | 1,206,276 | $1,206,276.00 |
| 03-11-2025 | $139.55 | $139.55 | $141.56 | $141.56 | $137.67 | $137.67 | $139.46 | $139.46 | 1,498,341 | $1,498,341.00 |
| 03-10-2025 | $142.44 | $142.44 | $146.13 | $146.13 | $137.50 | $137.50 | $139.77 | $139.77 | 1,741,388 | $1,741,388.00 |
| 03-07-2025 | $145.20 | $144.51 | $147.09 | $146.38 | $141.52 | $140.84 | $144.58 | $143.89 | 1,359,344 | $1,359,344.00 |
| 03-06-2025 | $146.34 | $145.64 | $148.98 | $148.26 | $145.42 | $144.73 | $145.60 | $144.91 | 936,836 | $936,836.00 |
| 03-05-2025 | $145.90 | $145.90 | $150.57 | $150.57 | $145.49 | $145.49 | $148.95 | $148.95 | 1,677,871 | $1,677,871.00 |
| 03-04-2025 | $145.49 | $145.49 | $147.04 | $147.04 | $140.94 | $140.94 | $144.03 | $144.03 | 1,908,595 | $1,908,595.00 |
| 03-03-2025 | $155.37 | $155.37 | $155.91 | $155.91 | $147.78 | $147.78 | $148.50 | $148.50 | 1,413,426 | $1,413,426.00 |
| 02-28-2025 | $152.65 | $152.65 | $155.22 | $155.22 | $151.20 | $151.20 | $154.04 | $154.04 | 1,308,557 | $1,258,851.00 |