Home > Quotes > OC > Historical Prices

Owens Corning Inc Historical Stock Prices

OC 
$44.79
*  
0.08
  negative  
0.18%
Get OC Alerts
*Delayed - data as of May 20, 2013 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  44.88  45.25  44.45  44.79 720,531
05/20/2013 44.94 45.25 44.45 44.79 720,531
05/17/2013 44.5 44.87 44.29 44.87 1,361,173
05/16/2013 44.72 45.08 44 44.13 1,320,185
05/15/2013 44.58 45.23 44.54 44.95 1,697,712
05/14/2013 43.89 44.81 43.88 44.81 1,067,024
05/13/2013 44.33 44.75 43.63 43.98 1,925,495
05/10/2013 42.94 43.64 42.78 43.62 1,438,725
05/09/2013 43.26 43.68 42.84 42.94 1,557,525
05/08/2013 43.06 43.46 42.75 43.29 1,713,956
05/07/2013 43.09 43.44 42.5 43.06 1,458,772
05/06/2013 42.98 43.3 42.63 43.01 1,639,306
05/03/2013 42.51 43.33 42.36 42.82 2,061,617
05/02/2013 41.43 42.1 41.43 41.89 1,279,773
05/01/2013 41.91 42.025 41.15 41.32 1,467,807
04/30/2013 42.38 42.73 41.82 42.06 1,623,538
04/29/2013 42.66 42.98 42.32 42.45 1,599,431
04/26/2013 42.67 42.77 42 42.38 1,288,003
04/25/2013 42.5 42.92 42.22 42.66 2,496,020
04/24/2013 42.22 42.93 41.42 42.13 6,070,895
04/23/2013 40.05 40.34 39.73 40.12 2,632,286
04/22/2013 39.34 39.97 38.785 39.67 1,945,515
04/19/2013 38.71 39.48 38.52 39.24 1,293,822
04/18/2013 38.5 39.05 38.09 38.5 1,631,459
04/17/2013 38.63 38.8 37.72 38.44 1,637,937
04/16/2013 38.6 39.06 37.86 39.05 2,886,071
04/15/2013 39.11 39.25 37.68 37.73 1,432,159
04/12/2013 39.6 40.66 39.06 39.4 2,447,939
04/11/2013 39.29 39.935 39.16 39.27 938,808
04/10/2013 38.79 39.39 38.61 39.37 982,023
04/09/2013 39.06 39.14 38.32 38.69 1,057,696
04/08/2013 38.18 39.125 37.78 38.97 1,483,905
04/05/2013 37.01 38.13 36.93 38.1 1,645,220
04/04/2013 37.26 37.9 37.02 37.72 1,988,219
04/03/2013 37.83 38.03 36.86 37.26 2,117,108
04/02/2013 38.38 38.44 37.49 37.77 2,520,454
04/01/2013 39.42 39.66 38.12 38.26 1,914,992
03/28/2013 39.36 39.5875 39.01 39.43 906,518
03/27/2013 39.22 39.495 38.95 39.37 819,509
03/26/2013 39 39.61 38.97 39.58 1,210,471
03/25/2013 39.83 40 38.56 38.84 2,073,275
03/22/2013 40.94 41.16 39.54 39.72 2,509,807
03/21/2013 41.24 41.24 40.44 40.79 1,132,267
03/20/2013 40.98 41.745 40.94 41.32 1,564,258
03/19/2013 41.04 41.77 40.18 40.63 1,572,337
03/18/2013 39.95 41.1 39.95 40.76 1,331,142
03/15/2013 40.56 41.02 40.2 40.6 1,515,304
03/14/2013 40.1 41.14 40.0515 40.61 1,522,307
03/13/2013 39.76 40.06 39.5175 40.05 1,155,897
03/12/2013 40.01 40.3 39.5 39.74 937,409
03/11/2013 40.18 40.49 39.92 40.03 1,407,706
03/08/2013 39.88 40.2 39.45 40.18 1,234,952
03/07/2013 39.73 40.06 39.325 39.38 1,504,341
03/06/2013 39.9 40.14 39.53 39.69 1,188,682
03/05/2013 39.52 39.82 39.34 39.65 1,090,418
03/04/2013 38.6 39.46 38.58 39.25 1,348,890
03/01/2013 38.55 39 38.08 38.65 2,164,519
02/28/2013 39.2 40 38.78 38.81 2,056,108
02/27/2013 39.18 39.74 38.92 39.17 1,892,467
02/26/2013 38.55 39.54 38.37 39.29 2,207,288
02/25/2013 40.05 40.24 38.24 38.28 2,529,661
02/22/2013 39.04 40.22 38.96 40.15 2,809,606
02/21/2013 40.01 40.16 38.07 38.72 4,510,502
02/20/2013 41.7 42.24 38.9999 39.91 9,395,101
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.