Owens Corning

OC
🏛️ usa →
141.06
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 170.10 171.05 169.38 170.32 0.5M
2024-12-30 170.03 170.37 167.15 169.59 0.4M
2024-12-27 171.25 172.32 169.45 170.58 0.4M
2024-12-26 170.43 173.42 169.21 172.47 0.4M
2024-12-24 170.79 171.77 169.25 171.09 0.3M
2024-12-23 169.84 171.69 168.87 170.91 1.0M
2024-12-20 168.89 172.53 168.21 169.41 5.0M
2024-12-19 173.38 175.39 169.32 169.50 1.2M
2024-12-18 184.28 185.93 174.16 174.44 1.3M
2024-12-17 185.14 185.90 182.09 183.21 1.1M
2024-12-16 191.39 192.00 185.16 185.26 1.4M
2024-12-13 193.51 194.38 189.65 191.40 0.6M
2024-12-12 197.75 197.89 194.12 194.37 0.7M
2024-12-11 201.56 202.15 197.74 198.56 1.6M
2024-12-10 198.25 199.75 194.80 196.92 0.8M
2024-12-09 201.83 202.20 198.72 199.05 0.7M
2024-12-06 203.58 203.68 201.41 201.91 0.5M
2024-12-05 203.17 203.25 199.91 200.16 0.6M
2024-12-04 202.13 203.71 200.78 203.24 0.7M
2024-12-03 204.06 205.75 200.73 202.34 0.6M
2024-12-02 205.62 206.47 202.84 203.36 0.6M
2024-11-29 207.83 208.70 205.57 205.62 0.4M
2024-11-27 209.15 210.80 203.90 205.10 0.6M
2024-11-26 209.87 210.00 206.20 207.93 0.8M
2024-11-25 205.21 214.53 205.03 210.81 1.8M
2024-11-22 199.50 203.40 198.59 202.77 0.6M
2024-11-21 194.32 198.42 194.00 197.58 0.5M
2024-11-20 194.98 194.98 191.84 194.12 0.6M
2024-11-19 193.48 195.71 190.69 194.09 0.9M
2024-11-18 192.76 198.06 191.84 195.30 0.8M
2024-11-15 194.38 195.94 193.10 193.99 0.8M
2024-11-14 195.92 199.54 194.13 195.26 0.8M
2024-11-13 192.67 197.58 192.67 195.77 1.0M
2024-11-12 192.66 194.62 189.86 190.67 0.7M
2024-11-11 193.00 197.52 191.26 193.46 0.6M
2024-11-08 188.00 193.93 186.25 190.44 0.8M
2024-11-07 185.20 191.16 185.20 187.42 0.9M
2024-11-06 174.59 189.90 174.55 184.64 1.5M
2024-11-05 179.18 182.70 179.18 182.56 0.7M
2024-11-04 180.09 183.99 179.18 179.40 0.5M
2024-11-01 179.50 182.49 177.73 180.34 0.6M
2024-10-31 180.79 182.33 176.60 176.79 0.9M
2024-10-30 180.62 184.18 179.50 181.58 0.6M
2024-10-29 180.64 182.00 178.61 180.96 0.7M
2024-10-28 183.29 185.90 183.29 185.05 0.5M
2024-10-25 184.13 185.57 180.78 181.90 0.6M
2024-10-24 181.30 185.99 180.27 183.43 0.7M
2024-10-23 181.98 183.65 180.11 181.32 0.7M
2024-10-22 183.96 185.46 182.49 182.87 0.6M
2024-10-21 189.50 189.50 185.14 186.20 0.8M
2024-10-18 188.27 190.56 187.90 189.60 0.6M
2024-10-17 189.23 191.44 186.65 187.42 0.8M
2024-10-16 188.45 191.17 186.64 187.95 0.6M
2024-10-15 187.41 189.69 186.78 187.00 0.8M
2024-10-14 182.34 187.55 181.25 187.48 0.7M
2024-10-11 175.93 181.90 175.30 180.45 0.5M
2024-10-10 172.90 178.63 172.28 175.93 0.7M
2024-10-09 183.01 183.99 180.55 182.00 0.9M
2024-10-08 182.00 184.38 179.82 182.08 1.1M
2024-10-07 170.30 181.71 168.47 181.42 0.9M
2024-10-04 174.39 174.51 170.59 172.01 0.5M
2024-10-03 171.80 173.36 170.10 172.45 0.6M
2024-10-02 172.94 175.48 171.47 172.51 0.6M
2024-10-01 176.66 177.12 172.24 174.54 0.5M
2024-09-30 173.02 176.71 171.69 176.52 0.8M
2024-09-27 175.13 176.24 172.41 174.30 0.7M
2024-09-26 172.42 174.78 171.08 174.02 0.7M
2024-09-25 174.56 174.56 169.76 170.31 0.5M
2024-09-24 174.23 176.39 173.00 174.42 0.5M
2024-09-23 175.32 177.99 173.32 174.35 0.6M
2024-09-20 177.64 178.62 173.85 174.20 2.2M
2024-09-19 176.50 179.59 174.68 178.15 0.8M
2024-09-18 172.93 176.50 170.50 172.33 0.6M
2024-09-17 169.19 171.58 167.61 170.79 1.0M
2024-09-16 166.66 168.16 165.13 167.77 0.6M
2024-09-13 163.83 166.29 163.34 165.60 0.5M
2024-09-12 159.92 162.20 158.23 161.71 0.5M
2024-09-11 156.94 160.36 153.42 159.90 0.6M
2024-09-10 157.90 158.56 155.37 157.76 0.6M
2024-09-09 157.99 158.86 156.13 156.55 0.9M
2024-09-06 159.58 162.80 157.10 157.15 0.7M
2024-09-05 160.08 161.51 157.33 158.94 0.7M
2024-09-04 159.47 161.35 157.71 159.98 0.6M
2024-09-03 168.62 169.29 159.27 159.61 0.8M
2024-08-30 168.01 168.99 165.57 168.73 0.8M
2024-08-29 166.90 168.96 164.26 166.49 0.5M
2024-08-28 165.86 166.77 164.44 165.94 0.6M
2024-08-27 169.88 171.29 166.04 167.22 0.5M
2024-08-26 172.51 174.30 170.51 171.41 0.6M
2024-08-23 164.84 171.99 163.67 171.77 0.7M
2024-08-22 162.90 164.91 161.86 163.56 0.6M
2024-08-21 162.00 163.56 160.73 163.36 0.5M
2024-08-20 162.60 164.03 159.90 160.67 0.5M
2024-08-19 160.87 163.06 159.99 162.58 0.5M
2024-08-16 161.33 162.59 159.05 159.58 0.6M
2024-08-15 160.89 163.66 160.34 161.83 0.7M
2024-08-14 160.72 161.07 157.35 158.54 1.0M
2024-08-13 156.86 160.04 156.51 159.49 0.8M
2024-08-12 156.96 157.01 153.00 155.25 0.9M
2024-08-09 155.58 157.18 154.57 157.03 0.8M
2024-08-08 156.03 157.15 154.25 155.12 0.8M
2024-08-07 160.16 163.11 153.47 154.02 1.0M
2024-08-06 155.18 163.89 154.35 157.57 1.6M
2024-08-05 160.14 167.31 157.99 164.35 0.9M
2024-08-02 176.22 176.51 169.61 169.68 0.9M
2024-08-01 187.07 191.13 180.62 182.82 0.9M
2024-07-31 184.31 189.24 182.62 186.38 0.7M
2024-07-30 182.80 184.66 180.92 182.03 0.5M
2024-07-29 180.62 182.85 180.09 182.30 0.6M
2024-07-26 179.94 183.32 179.28 180.09 0.6M
2024-07-25 175.55 179.51 174.00 175.73 0.5M
2024-07-24 179.88 180.59 173.89 174.65 0.6M
2024-07-23 176.54 180.93 176.54 179.88 0.6M
2024-07-22 173.77 178.54 172.20 178.04 0.6M
2024-07-19 173.48 175.08 172.01 172.78 0.4M
2024-07-18 174.39 179.32 173.99 174.39 0.6M
2024-07-17 179.50 180.97 172.72 173.06 1.0M
2024-07-16 175.97 181.98 175.93 181.59 1.0M
2024-07-15 177.69 177.92 173.85 174.22 0.7M
2024-07-12 178.80 180.08 176.99 177.46 0.6M
2024-07-11 171.69 176.08 171.57 175.15 0.8M
2024-07-10 166.34 168.81 166.04 167.16 0.8M
2024-07-09 165.88 168.13 165.10 165.34 0.5M
2024-07-08 167.16 168.48 165.95 167.34 0.6M
2024-07-05 167.38 167.90 163.80 165.64 0.8M
2024-07-03 168.99 169.96 167.64 168.35 0.3M
2024-07-02 167.38 169.16 166.19 168.37 0.6M
2024-07-01 174.77 174.85 167.27 167.57 0.9M
2024-06-28 172.58 175.74 172.24 173.72 0.9M
2024-06-27 173.65 174.48 170.57 171.87 0.8M
2024-06-26 171.98 173.91 170.19 173.18 0.6M
2024-06-25 177.42 177.83 171.09 173.86 0.6M
2024-06-24 177.78 180.97 175.00 178.24 0.6M
2024-06-21 174.74 177.88 174.01 177.70 2.0M
2024-06-20 178.85 179.31 174.46 175.63 0.5M
2024-06-18 176.55 180.00 174.61 179.31 0.5M
2024-06-17 176.54 177.67 174.13 177.16 0.5M
2024-06-14 178.44 179.20 175.15 176.58 0.4M
2024-06-13 180.85 182.00 179.20 181.19 0.5M
2024-06-12 180.00 183.22 178.89 181.39 0.6M
2024-06-11 175.99 176.32 174.15 175.40 0.6M
2024-06-10 175.58 177.37 174.68 176.40 0.6M
2024-06-07 174.18 177.28 172.27 176.89 0.5M
2024-06-06 178.11 179.72 176.40 176.56 0.6M
2024-06-05 176.34 179.98 174.60 179.52 0.6M
2024-06-04 179.43 180.28 175.12 175.46 0.8M
2024-06-03 183.00 184.00 175.77 180.37 0.8M
2024-05-31 178.42 181.15 176.17 181.07 1.1M
2024-05-30 175.00 178.52 174.40 178.22 0.6M
2024-05-29 175.78 176.90 173.00 174.13 0.5M
2024-05-28 182.00 183.33 177.85 177.85 0.7M
2024-05-24 178.00 181.60 177.63 181.35 0.6M
2024-05-23 178.50 178.50 175.21 176.67 0.4M
2024-05-22 177.70 178.36 175.87 177.51 0.6M
2024-05-21 176.47 178.69 175.27 178.51 0.5M
2024-05-20 176.38 178.25 175.61 176.86 0.3M
2024-05-17 174.13 177.39 173.79 176.38 0.6M
2024-05-16 178.42 179.24 173.68 173.72 0.6M
2024-05-15 179.96 181.50 179.19 179.47 0.5M
2024-05-14 175.91 177.77 175.27 177.70 0.5M
2024-05-13 177.74 178.54 175.59 175.66 0.4M
2024-05-10 177.78 179.20 176.08 176.81 0.5M
2024-05-09 175.06 178.33 174.77 177.38 0.5M
2024-05-08 174.36 177.00 173.65 174.63 0.7M
2024-05-07 176.22 176.84 174.65 175.08 0.9M
2024-05-06 177.09 178.33 175.86 177.26 0.5M
2024-05-03 176.54 178.24 174.06 174.81 0.7M
2024-05-02 170.81 173.33 168.18 173.14 0.9M
2024-05-01 167.74 172.32 166.35 168.08 0.6M
2024-04-30 170.22 172.15 168.15 168.21 0.4M
2024-04-29 169.24 172.68 169.24 171.68 0.9M
2024-04-26 166.11 170.53 166.11 168.50 0.5M
2024-04-25 163.80 165.99 160.82 165.04 0.7M
2024-04-24 164.00 170.98 161.91 165.22 1.1M
2024-04-23 165.04 168.05 163.36 167.62 0.8M
2024-04-22 162.26 166.13 161.52 164.44 0.6M
2024-04-19 160.71 162.24 159.25 160.11 0.6M
2024-04-18 165.21 165.95 160.32 160.52 0.9M
2024-04-17 165.13 165.77 162.65 162.90 0.6M
2024-04-16 162.60 164.31 159.78 163.54 0.7M
2024-04-15 167.18 167.99 163.66 163.86 0.5M
2024-04-12 165.81 166.92 164.92 165.51 0.5M
2024-04-11 167.19 168.23 166.31 166.52 0.4M
2024-04-10 166.00 168.09 163.69 165.90 0.5M
2024-04-09 171.87 172.23 167.52 169.61 0.4M
2024-04-08 172.94 173.08 171.33 171.33 0.4M
2024-04-05 169.81 173.65 169.81 172.66 0.5M
2024-04-04 172.55 173.11 167.51 168.95 0.7M
2024-04-03 166.88 171.28 166.88 171.00 0.7M
2024-04-02 166.52 167.43 164.66 166.82 0.7M
2024-04-01 167.63 169.30 166.46 168.79 0.5M
2024-03-28 166.00 167.93 165.58 166.80 0.5M
2024-03-27 165.24 167.27 164.91 167.21 0.3M
2024-03-26 165.47 165.99 163.95 164.15 0.5M
2024-03-25 166.47 166.86 165.09 165.45 0.3M
2024-03-22 166.00 166.65 164.44 165.97 0.5M
2024-03-21 162.01 167.06 161.22 166.14 0.8M
2024-03-20 159.29 161.00 158.45 160.65 0.6M
2024-03-19 157.98 159.39 157.49 158.90 0.6M
2024-03-18 160.15 160.97 157.59 157.67 0.6M
2024-03-15 156.72 161.04 156.72 159.79 1.6M
2024-03-14 162.00 163.44 156.44 157.53 0.7M
2024-03-13 159.75 162.78 159.75 162.37 0.8M
2024-03-12 156.27 160.13 155.35 159.51 0.7M
2024-03-11 156.28 156.58 153.78 156.00 0.6M
2024-03-08 156.55 158.00 155.06 157.00 0.9M
2024-03-07 152.01 155.98 152.01 155.56 0.6M
2024-03-06 150.88 151.73 149.96 150.90 0.7M
2024-03-05 152.39 153.85 148.99 149.25 0.7M
2024-03-04 152.88 154.71 152.49 152.81 0.7M
2024-03-01 149.19 152.14 149.01 151.67 0.5M
2024-02-29 150.55 150.63 148.78 149.78 1.3M
2024-02-28 148.70 150.90 148.62 149.90 0.6M
2024-02-27 147.48 149.33 147.20 148.92 0.7M
2024-02-26 146.89 147.40 145.50 147.30 0.5M
2024-02-23 145.63 148.00 145.57 147.37 0.6M
2024-02-22 145.00 145.35 143.50 144.63 0.7M
2024-02-21 142.35 144.20 142.12 143.67 0.6M
2024-02-20 139.23 141.60 138.70 141.56 1.0M
2024-02-16 140.62 143.00 139.11 139.95 1.0M
2024-02-15 141.64 142.29 138.76 142.23 1.3M
2024-02-14 149.94 150.00 142.47 143.03 1.8M
2024-02-13 145.29 148.61 144.25 147.04 1.5M
2024-02-12 147.39 150.79 146.89 149.25 1.2M
2024-02-09 151.73 153.14 144.96 148.21 2.9M
2024-02-08 159.90 160.18 158.36 159.49 0.7M
2024-02-07 155.25 159.83 154.24 158.57 0.6M
2024-02-06 152.99 153.99 152.29 153.26 0.4M
2024-02-05 153.36 154.09 151.32 152.99 0.3M
2024-02-02 153.73 156.28 152.18 155.42 0.4M
2024-02-01 153.20 155.74 151.45 155.68 0.5M
2024-01-31 152.00 154.27 151.03 151.53 0.5M
2024-01-30 151.98 153.65 151.55 152.97 0.3M
2024-01-29 150.39 152.64 150.34 152.14 0.5M
2024-01-26 149.74 150.95 149.38 150.20 0.5M
2024-01-25 148.68 149.80 147.29 149.72 0.5M
2024-01-24 150.09 150.09 146.62 146.85 0.5M
2024-01-23 153.27 154.23 147.94 148.67 0.6M
2024-01-22 152.13 154.55 151.76 154.46 0.5M
2024-01-19 151.05 151.33 149.21 150.63 0.4M
2024-01-18 149.56 150.78 147.91 150.71 0.4M
2024-01-17 146.50 148.15 146.01 147.75 0.4M
2024-01-16 147.49 148.15 146.37 147.96 0.4M
2024-01-12 151.22 151.22 148.21 149.22 0.4M
2024-01-11 150.00 150.88 148.04 150.29 0.3M
2024-01-10 151.38 153.49 150.29 150.78 0.5M
2024-01-09 148.81 151.56 148.32 151.15 0.4M
2024-01-08 148.05 150.28 147.72 149.99 0.5M
2024-01-05 144.20 148.44 143.72 147.42 0.7M
2024-01-04 144.82 147.50 144.82 145.24 0.5M
2024-01-03 146.33 147.22 143.62 145.75 0.8M
2024-01-02 147.00 148.86 145.90 148.77 0.7M