Owens Corning Inc Historical Stock Prices

OC 
$33.03
*  
0.69
2.05%
Get OC Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading OC now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    OC After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  33.50  33.57  32.94  33.03 931,618
09/19/2014 33.97 34 33.48 33.72 2,511,479
09/18/2014 33.59 33.91 33.32 33.86 1,133,770
09/17/2014 33.85 34 33.56 33.6 1,033,576
09/16/2014 33.62 33.88 33.48 33.7 719,221
09/15/2014 33.76 33.96 33.64 33.69 799,091
09/12/2014 34.25 34.26 33.565 33.68 922,071
09/11/2014 34.06 34.57 34.03 34.32 902,273
09/10/2014 34.49 34.62 33.93 34.3 1,402,651
09/09/2014 35.06 35.06 34.49 34.5 963,074
09/08/2014 35.03 35.205 34.78 35.03 1,278,721
09/05/2014 36.06 36.33 35.13 35.17 1,960,660
09/04/2014 36.13 36.66 36.03 36.12 669,366
09/03/2014 36.21 36.364 35.88 36.05 830,535
09/02/2014 36.08 36.3 35.98 36.11 618,768
08/29/2014 35.95 36.18 35.85 36 398,676
08/28/2014 35.88 35.94 35.62 35.87 497,085
08/27/2014 35.84 36.05 35.699 36.05 397,820
08/26/2014 35.67 36 35.51 35.81 467,594
08/25/2014 35.92 36.06 35.52 35.68 514,723
08/22/2014 36.16 36.16 35.75 35.84 1,254,278
08/21/2014 35.78 36.35 35.55 36.18 878,717
08/20/2014 35.97 36.1164 35.35 35.76 1,203,298
08/19/2014 35.53 36.7 35.51 36.09 2,289,919
08/18/2014 34.77 35.28 34.77 35.16 1,058,603
08/15/2014 34.96 35.14 34.3625 34.74 926,112
08/14/2014 34.35 35 34.24 34.83 948,794
08/13/2014 34.32 34.41 34.08 34.26 997,658
08/12/2014 34.25 34.4 34.07 34.22 572,816
08/11/2014 34.51 34.82 34.33 34.37 626,234
08/08/2014 33.99 34.72 33.99 34.42 1,391,624
08/07/2014 34.27 34.41 33.71 33.85 1,047,687
08/06/2014 34 34.42 33.945 34.22 1,001,040
08/05/2014 33.91 34.51 33.81 34.09 1,540,232
08/04/2014 34.3 34.47 33.71 34 1,325,821
08/01/2014 34.14 34.51 33.97 34.26 2,082,649
07/31/2014 34.39 34.61 33.95 34.05 1,836,590
07/30/2014 35.21 35.34 34.47 34.6 1,584,481
07/29/2014 35.37 35.56 34.97 35.01 1,216,759
07/28/2014 35.49 35.49 35.02 35.3 1,689,835
07/25/2014 35.29 35.77 35.09 35.52 1,478,316
07/24/2014 36 36.04 35.245 35.29 4,206,678
07/23/2014 36.66 37.7 36.34 36.38 3,228,565
07/22/2014 37.27 37.44 36.96 36.96 2,463,749
07/21/2014 36.63 37.28 36.56 36.99 2,008,380
07/18/2014 36.73 36.925 36.71 36.79 1,759,831
07/17/2014 36.65 36.878 36.4 36.6 1,592,059
07/16/2014 37.13 37.29 36.89 37.01 1,717,863
07/15/2014 37.1 37.32 36.895 36.95 1,091,226
07/14/2014 37.44 37.51 37.06 37.07 1,334,184
07/11/2014 37.18 37.37 36.84 37.35 842,028
07/10/2014 37.13 37.48 36.68 37.27 1,782,586
07/09/2014 38.16 38.38 37.75 37.81 1,134,637
07/08/2014 38.5 38.54 37.95 38.09 1,580,442
07/07/2014 39.33 39.33 38.6 38.73 936,036
07/03/2014 39.15 39.44 38.96 39.4 710,833
07/02/2014 39.24 39.31 38.82 38.97 1,613,107
07/01/2014 38.82 39.25 38.69 39.03 1,699,824
06/30/2014 38.81 39.25 38.61 38.68 1,471,029
06/27/2014 38.78 39.165 38.61 38.93 1,593,762
06/26/2014 39.11 39.17 38.77 38.91 1,835,399
06/25/2014 39.15 39.49 38.9275 39.13 1,720,728
06/24/2014 39.12 39.62 38.93 39.37 3,255,245
06/23/2014 38.16 39.42 38.1 39.2 3,725,606
06/20/2014 38.96 39.74 38.64 38.81 6,821,293
06/19/2014 41 41.42 41 41.3 1,296,794
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.

Research Brokers before you trade

Want to trade FX?