Owens Corning Inc Historical Stock Prices

OC 
$44.67
*  
0.25
0.56%
Get OC Alerts
*Delayed - data as of Aug. 4, 2015 15:02 ET  -  Find a broker to begin trading OC now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    OC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:02  44.42  45.205  44.36  44.67 714,631
08/03/2015 44.84 45.01 44.4 44.92 1,358,884
07/31/2015 44.25 45.07 44.13 44.85 1,803,425
07/30/2015 43.68 44.31 43.37 44.2 1,953,201
07/29/2015 43.15 43.77 43.12 43.7 1,844,880
07/28/2015 43.3 43.44 42.69 43 1,867,106
07/27/2015 43.46 43.7 42.68 42.87 1,576,737
07/24/2015 44.25 44.6 43.63 43.81 1,413,309
07/23/2015 45.94 46.69 44.19 44.27 3,413,078
07/22/2015 42.89 45.69 42.75 45.62 5,390,185
07/21/2015 42.66 43.27 42.34 43.15 2,895,223
07/20/2015 42.79 42.95 42.45 42.78 1,740,177
07/17/2015 42.8 43.1 42.19 42.75 1,983,730
07/16/2015 41.83 43.1 41.83 42.76 2,638,789
07/15/2015 42.08 42.08 41.25 41.5 1,297,713
07/14/2015 42 42.1 41.615 41.74 1,231,539
07/13/2015 41.84 42.11 41.5927 42.07 856,614
07/10/2015 40.82 41.7 40.79 41.62 738,849
07/09/2015 41.38 41.38 40.56 40.58 840,030
07/08/2015 40.93 41.15 40.8 40.98 1,209,000
07/07/2015 41.49 41.49 40.4 41.09 1,040,532
07/06/2015 40.83 41.81 40.63 41.27 940,637
07/02/2015 41.4 41.6 40.92 41.08 488,309
07/01/2015 41.54 41.87 40.84 41.45 1,007,435
06/30/2015 41.87 42.08 41.24 41.25 1,071,238
06/29/2015 41.97 42.26 41.63 41.67 1,414,653
06/26/2015 41.86 42.52 41.6 42.49 1,846,278
06/25/2015 41.3 41.56 41.12 41.3 768,809
06/24/2015 42.22 42.65 41 41.2 1,596,555
06/23/2015 42.24 42.82 41.57 42.04 2,258,770
06/22/2015 40.49 41.59 40.49 41.48 2,624,250
06/19/2015 40 40.48 39.94 40.08 1,041,699
06/18/2015 39.97 40.43 39.83 39.9 1,134,328
06/17/2015 40.49 40.74 39.53 39.84 1,784,596
06/16/2015 40.45 41.1 40.13 40.84 1,536,762
06/15/2015 40.04 40.56 39.755 40.46 1,337,644
06/12/2015 40.35 40.56 40.05 40.15 458,618
06/11/2015 40.45 41.11 40.32 40.41 803,827
06/10/2015 39.7 40.72 39.7 40.43 1,070,425
06/09/2015 39.8 40.02 39.41 39.58 860,080
06/08/2015 40.23 40.23 39.41 39.76 1,837,206
06/05/2015 40.27 41.35 39.88 40.82 1,213,707
06/04/2015 40.79 40.97 40.22 40.26 1,377,629
06/03/2015 42.25 42.38 40.76 40.88 1,992,150
06/02/2015 42.25 42.79 42.03 42.67 1,411,515
06/01/2015 42.4 42.79 42.1 42.36 1,163,829
05/29/2015 42.6 42.97 42.04 42.36 1,642,958
05/28/2015 42.58 42.75 42.05 42.68 1,439,757
05/27/2015 42.54 42.69 41.48 42.55 2,901,970
05/26/2015 40.08 42.76 39.69 42.7 4,053,803
05/22/2015 40.49 40.62 39.66 40.19 1,206,365
05/21/2015 40.17 40.6 39.95 40.49 1,692,642
05/20/2015 41.15 41.26 40.11 40.16 1,863,044
05/19/2015 41.29 41.71 40.9999 41.19 1,275,811
05/18/2015 40.06 40.9 40.01 40.81 1,517,273
05/15/2015 39.67 40.15 39.12 40.06 1,489,105
05/14/2015 39.48 39.82 39.03 39.65 1,372,314
05/13/2015 39.61 39.67 38.7 39.18 1,859,042
05/12/2015 39.78 39.86 38.95 39.27 1,334,148
05/11/2015 40.32 40.51 39.9303 40 1,512,726
05/08/2015 38.98 40.65 38.77 40.27 2,880,396
05/07/2015 38.42 38.88 37.96 38.63 2,264,551
05/06/2015 38.87 38.98 37.29 38.31 3,001,422
05/05/2015 39.26 39.5399 38.89 38.95 1,675,279
05/04/2015 39.81 40.11 39.14 39.23 1,406,831
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?