Owens Corning

OC
🏛️ usa →
141.46
Last Update: 2025-09-30
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
2025-09-30 140.63 141.91 138.83 141.46 0.7M
2025-09-29 143.74 144.04 139.41 141.06 1.2M
2025-09-26 140.22 143.12 140.22 143.12 1.2M
2025-09-25 141.75 142.53 139.13 139.97 0.8M
2025-09-24 144.32 146.23 143.17 143.37 0.8M
2025-09-23 144.41 147.00 143.07 144.58 1.3M
2025-09-22 145.00 145.30 143.00 143.50 0.9M
2025-09-19 148.18 148.23 144.86 145.57 1.9M
2025-09-18 147.00 148.45 145.69 147.59 1.1M
2025-09-17 150.48 155.08 144.59 146.07 1.3M
2025-09-16 153.04 153.49 149.24 149.58 0.8M
2025-09-15 153.03 154.32 151.84 152.41 0.7M
2025-09-12 156.37 156.99 152.27 152.28 0.6M
2025-09-11 154.15 157.75 153.70 157.69 1.1M
2025-09-10 150.53 154.04 150.50 153.12 1.4M
2025-09-09 154.21 154.88 148.61 149.12 0.9M
2025-09-08 155.16 156.07 153.19 155.18 1.2M
2025-09-05 155.00 159.42 154.51 155.59 1.2M
2025-09-04 149.20 152.36 148.06 152.36 0.8M
2025-09-03 148.83 149.77 147.11 148.01 0.9M
2025-09-02 147.01 149.75 146.62 149.46 0.9M
2025-08-29 152.93 153.84 149.30 150.17 0.9M
2025-08-28 153.71 154.02 150.16 152.41 1.2M
2025-08-27 152.22 154.62 152.22 152.86 0.8M
2025-08-26 154.00 155.12 152.55 153.01 1.1M
2025-08-25 154.30 154.44 152.82 153.52 0.7M
2025-08-22 150.00 157.86 149.63 155.76 2.1M
2025-08-21 147.37 148.73 146.76 148.51 0.5M
2025-08-20 150.44 152.16 148.49 148.65 0.7M
2025-08-19 151.19 154.45 150.59 152.32 0.6M
2025-08-18 150.27 151.07 149.05 149.85 0.8M
2025-08-15 152.90 153.68 149.95 150.27 0.5M
2025-08-14 151.13 153.35 150.02 151.84 0.7M
2025-08-13 149.41 155.75 149.22 155.41 1.1M
2025-08-12 143.95 149.91 142.56 149.53 0.9M
2025-08-11 144.15 145.40 140.73 141.99 0.8M
2025-08-08 147.05 147.45 143.67 143.88 0.8M
2025-08-07 150.33 151.85 146.29 147.17 1.4M
2025-08-06 145.11 151.51 145.11 147.73 1.3M
2025-08-05 137.59 141.77 137.11 140.84 1.2M
2025-08-04 137.51 137.88 135.34 137.50 0.8M
2025-08-01 137.28 138.35 135.08 136.56 0.9M
2025-07-31 139.18 140.80 138.49 139.43 0.6M
2025-07-30 144.61 144.83 139.56 140.47 1.1M
2025-07-29 143.87 145.06 143.18 144.27 0.9M
2025-07-28 145.98 146.76 143.17 143.56 0.7M
2025-07-25 145.64 147.07 143.76 145.90 0.5M
2025-07-24 145.98 147.42 143.69 144.44 0.6M
2025-07-23 145.84 147.58 144.37 146.29 0.7M
2025-07-22 138.39 144.58 137.94 143.79 1.1M
2025-07-21 140.59 141.25 137.78 137.84 0.5M
2025-07-18 142.89 142.89 139.37 140.04 0.8M
2025-07-17 140.70 143.04 140.53 141.69 0.6M
2025-07-16 141.45 141.58 138.52 140.59 0.7M
2025-07-15 145.68 146.44 140.58 140.68 0.6M
2025-07-14 147.32 147.74 143.29 144.32 0.8M
2025-07-11 147.79 150.50 146.67 147.44 0.7M
2025-07-10 148.02 151.59 147.14 150.23 1.3M
2025-07-09 145.85 147.77 144.04 147.29 0.8M
2025-07-08 142.74 146.61 142.36 144.70 0.8M
2025-07-07 143.81 145.83 140.98 142.31 0.8M
2025-07-03 145.99 146.62 144.35 145.26 0.6M
2025-07-02 144.24 145.95 142.79 145.57 0.6M
2025-07-01 136.75 146.66 136.23 143.44 0.9M
2025-06-30 138.21 138.63 136.68 137.52 0.5M
2025-06-27 137.25 139.80 136.52 138.02 0.9M
2025-06-26 136.35 137.31 134.72 137.23 0.5M
2025-06-25 138.14 138.14 135.62 136.04 0.5M
2025-06-24 136.71 138.81 136.67 137.99 0.9M
2025-06-23 131.21 135.86 130.59 135.44 0.7M
2025-06-20 131.32 132.28 130.47 131.85 1.8M
2025-06-18 132.19 134.43 130.46 130.59 1.1M
2025-06-17 134.71 136.82 132.42 132.60 1.0M
2025-06-16 136.23 137.15 134.18 136.48 0.8M
2025-06-13 135.88 137.80 133.74 134.49 0.9M
2025-06-12 136.71 139.56 135.61 138.85 0.7M
2025-06-11 141.39 143.27 137.65 137.72 1.0M
2025-06-10 138.63 140.56 137.25 139.78 1.3M
2025-06-09 137.12 138.60 136.31 137.12 0.7M
2025-06-06 137.22 137.22 134.65 135.34 1.2M
2025-06-05 136.00 136.66 131.03 135.52 1.4M
2025-06-04 136.21 137.60 136.21 136.53 0.8M
2025-06-03 133.14 136.31 131.85 135.80 0.9M
2025-06-02 132.95 133.57 130.04 132.55 1.0M
2025-05-30 134.33 135.92 133.19 133.95 1.5M
2025-05-29 135.01 135.42 133.39 135.30 0.7M
2025-05-28 137.16 137.78 133.51 133.53 0.9M
2025-05-27 136.00 137.79 135.13 137.75 1.0M
2025-05-23 132.03 134.47 131.35 133.80 0.7M
2025-05-22 134.35 136.20 133.73 135.14 0.8M
2025-05-21 138.78 139.93 134.84 134.98 0.9M
2025-05-20 141.71 142.82 140.67 141.16 0.6M
2025-05-19 141.88 143.36 141.54 142.35 0.8M
2025-05-16 143.55 145.68 143.05 145.06 1.0M
2025-05-15 141.70 143.45 140.06 142.52 0.8M
2025-05-14 145.03 145.70 142.00 142.10 1.0M
2025-05-13 143.98 145.22 142.54 142.61 0.8M
2025-05-12 142.77 147.05 140.84 143.25 1.0M
2025-05-09 138.71 139.25 135.63 136.44 1.0M
2025-05-08 132.69 136.90 132.06 135.44 1.3M
2025-05-07 139.64 140.25 129.81 130.40 2.1M
2025-05-06 143.28 144.96 141.46 142.63 1.3M
2025-05-05 146.75 148.16 144.38 144.46 1.2M
2025-05-02 148.19 149.51 146.25 147.75 0.7M
2025-05-01 144.71 148.91 144.65 145.67 0.5M
2025-04-30 143.04 146.10 140.92 145.41 0.8M
2025-04-29 143.09 145.34 142.17 144.50 0.6M
2025-04-28 144.30 146.31 142.49 143.96 0.6M
2025-04-25 143.06 145.20 142.97 144.08 0.9M
2025-04-24 138.66 144.26 137.66 143.96 0.7M
2025-04-23 141.36 144.00 137.81 138.17 0.7M
2025-04-22 136.60 137.83 134.39 137.10 0.6M
2025-04-21 136.07 136.29 132.73 134.42 0.7M
2025-04-17 136.64 139.95 134.19 137.82 1.9M
2025-04-16 137.57 140.22 134.23 136.63 1.4M
2025-04-15 140.52 141.15 136.92 138.21 0.6M
2025-04-14 141.91 141.93 136.64 140.23 0.6M
2025-04-11 133.64 139.10 132.82 139.02 1.0M
2025-04-10 137.54 137.93 128.64 134.48 1.1M
2025-04-09 124.24 142.26 123.41 141.32 1.3M
2025-04-08 133.00 135.24 124.33 126.32 1.0M
2025-04-07 127.51 136.58 126.59 129.78 1.4M
2025-04-04 131.11 136.40 126.15 134.14 1.5M
2025-04-03 140.38 140.62 134.08 137.26 1.2M
2025-04-02 141.75 147.45 140.66 147.19 0.6M
2025-04-01 142.76 144.63 140.78 144.08 0.6M
2025-03-31 139.85 144.11 137.92 142.82 1.1M
2025-03-28 146.11 147.58 142.27 142.63 0.8M
2025-03-27 146.83 149.44 145.75 147.15 0.6M
2025-03-26 148.73 150.47 147.30 147.70 1.2M
2025-03-25 149.53 151.32 147.97 149.30 0.9M
2025-03-24 147.31 151.27 147.31 151.18 0.8M
2025-03-21 145.15 145.73 142.98 144.44 2.4M
2025-03-20 146.56 150.25 145.99 147.07 1.1M
2025-03-19 145.19 148.36 144.94 147.37 0.8M
2025-03-18 144.55 146.60 143.64 144.88 0.9M
2025-03-17 143.56 145.78 142.47 145.06 0.7M
2025-03-14 140.37 144.17 139.53 143.97 1.2M
2025-03-13 142.01 142.71 137.57 137.83 1.2M
2025-03-12 141.41 144.51 140.15 142.62 1.2M
2025-03-11 139.55 141.56 137.67 139.46 1.7M
2025-03-10 142.44 146.13 137.50 139.77 1.7M
2025-03-07 145.20 147.09 141.52 144.58 1.4M
2025-03-06 146.34 148.98 145.42 145.60 0.9M
2025-03-05 145.90 150.57 145.49 148.95 1.7M
2025-03-04 145.49 147.04 140.94 144.03 1.9M
2025-03-03 155.37 155.91 147.78 148.50 1.4M
2025-02-28 152.65 155.22 151.20 154.04 1.3M
2025-02-27 153.76 155.39 151.65 152.06 1.3M
2025-02-26 160.17 160.17 153.54 154.36 1.8M
2025-02-25 161.30 164.00 158.41 159.00 2.4M
2025-02-24 160.95 167.31 156.90 162.89 1.7M
2025-02-21 173.63 173.63 162.72 165.46 1.2M
2025-02-20 173.64 174.79 171.18 172.10 0.7M
2025-02-19 174.00 175.37 172.69 174.13 0.7M
2025-02-18 179.18 179.18 175.83 177.62 0.6M
2025-02-14 179.22 179.82 175.96 179.38 0.8M
2025-02-13 177.20 178.69 174.86 178.04 0.9M
2025-02-12 173.66 176.94 172.10 176.41 0.8M
2025-02-11 179.92 180.71 177.39 178.28 0.8M
2025-02-10 183.49 183.49 179.54 180.14 0.7M
2025-02-07 184.52 184.52 179.02 181.00 0.5M
2025-02-06 183.97 186.18 182.09 183.94 0.7M
2025-02-05 182.95 183.89 179.00 182.15 0.6M
2025-02-04 181.00 182.99 179.64 180.72 0.6M
2025-02-03 180.28 181.74 176.38 180.10 0.8M
2025-01-31 190.09 192.60 184.48 184.55 0.9M
2025-01-30 188.90 191.85 188.09 190.82 0.5M
2025-01-29 190.54 192.64 186.65 187.23 0.5M
2025-01-28 190.98 192.44 188.30 191.19 1.4M
2025-01-27 185.18 192.96 185.05 191.19 0.8M
2025-01-24 188.28 188.28 185.02 187.92 0.7M
2025-01-23 187.67 190.07 186.44 187.77 0.7M
2025-01-22 187.30 188.10 185.79 187.57 1.0M
2025-01-21 185.89 188.65 184.38 187.27 0.7M
2025-01-17 182.05 183.64 180.73 182.68 0.6M
2025-01-16 179.87 181.83 177.58 179.28 0.5M
2025-01-15 179.68 183.96 178.21 179.51 0.9M
2025-01-14 172.19 174.90 171.00 174.60 0.6M
2025-01-13 166.36 169.57 163.89 169.50 0.5M
2025-01-10 170.09 171.78 166.99 167.58 0.7M
2025-01-08 168.71 171.79 166.83 171.61 0.6M
2025-01-07 171.27 171.64 167.71 168.77 0.6M
2025-01-06 173.11 175.19 170.95 171.20 0.4M
2025-01-03 169.33 172.22 169.00 172.14 0.5M
2025-01-02 171.58 173.29 168.00 169.29 0.6M