Owens Corning Inc Common Stock Newのデータ

Owens Corning Inc Common Stock Newの基本情報

名前 Owens Corning Inc Common Stock New
ティッカー OC
United States
上場年 nan
セクター Capital Goods

Owens Corning Inc Common Stock Newの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 86.23 84.19 86.1 84.19 1051200.0 84.19
2021-02-12 86.73 84.98 85.22 85.75 539500.0 85.75
2021-02-11 86.01 83.68 85.3 85.81 646500.0 85.81
2021-02-10 86.56 84.78 86.05 84.94 695500.0 84.94
2021-02-09 85.81 84.18 84.18 85.61 648300.0 85.61
2021-02-08 84.98 82.84 82.9 84.58 566800.0 84.58
2021-02-05 83.32 81.5 83.0 82.15 711300.0 82.15
2021-02-04 83.49 81.68 81.76 82.74 640500.0 82.74
2021-02-03 82.69 80.3 81.72 81.28 589200.0 81.28
2021-02-02 82.18 80.13 81.13 81.72 643400.0 81.72
2021-02-01 80.95 77.83 78.59 80.64 965500.0 80.64
2021-01-29 78.03 75.49 77.6 77.6 871400.0 77.6
2021-01-28 79.09 77.13 77.79 78.19 808000.0 78.19
2021-01-27 78.33 75.44 77.85 76.91 1049000.0 76.91
2021-01-26 84.41 79.53 83.7 79.68 1286900.0 79.68
2021-01-25 84.47 80.78 84.23 83.06 878400.0 83.06
2021-01-22 86.28 83.43 86.28 84.55 848400.0 84.55
2021-01-21 87.89 86.1 87.01 86.3 1020400.0 86.3
2021-01-20 87.0 84.08 85.2 86.94 1156900.0 86.94
2021-01-19 84.77 83.09 83.56 84.45 1098400.0 84.45
2021-01-15 83.17 81.2 82.38 82.97 1086600.0 82.97
2021-01-14 84.08 81.45 81.72 83.41 1129000.0 83.41
2021-01-13 83.39 81.26 81.9 81.4 1067300.0 81.4
2021-01-12 81.72 80.37 80.94 81.5 1000400.0 81.5
2021-01-11 82.4 78.45 78.45 80.97 1659500.0 80.97
2021-01-08 80.47 77.32 80.0 79.91 1456800.0 79.91
2021-01-07 79.85 77.45 78.1 79.61 920100.0 79.61
2021-01-06 79.2 75.51 75.79 77.46 1259300.0 77.2
2021-01-05 75.32 73.39 73.39 75.18 1017700.0 74.93
2021-01-04 76.01 72.81 75.76 73.94 1115800.0 73.69
2020-12-31 76.95 75.5 76.76 75.76 484500.0 75.51
2020-12-30 77.81 76.17 76.2 76.97 510600.0 76.71
2020-12-29 76.27 75.33 75.99 75.98 882700.0 75.72
2020-12-28 78.99 75.51 78.99 75.67 833700.0 75.42
2020-12-24 78.5 77.5 77.66 78.4 325400.0 78.14
2020-12-23 78.29 77.17 77.63 77.5 757200.0 77.24
2020-12-22 78.18 77.1 77.39 77.45 615600.0 77.19
2020-12-21 77.81 75.49 75.49 77.55 741200.0 77.29
2020-12-18 77.95 76.35 77.01 76.91 1888300.0 76.65
2020-12-17 77.2 75.0 75.01 77.17 1093800.0 76.91
2020-12-16 76.58 74.52 76.34 74.58 1122400.0 74.33
2020-12-15 74.91 73.05 73.35 74.61 1217600.0 74.36
2020-12-14 75.19 72.63 75.08 72.65 1077600.0 72.41
2020-12-11 75.57 73.53 74.95 74.22 827000.0 73.97
2020-12-10 75.54 73.95 74.86 75.24 925500.0 74.99
2020-12-09 76.87 74.87 75.83 75.25 1186000.0 75.0
2020-12-08 76.55 75.35 75.61 76.44 798300.0 76.18
2020-12-07 76.72 73.73 74.44 76.49 748200.0 76.23
2020-12-04 75.01 72.84 74.27 74.29 1051000.0 74.04
2020-12-03 73.92 71.82 72.47 73.5 820000.0 73.25
2020-12-02 72.86 71.5 72.52 72.09 727600.0 71.85
2020-12-01 74.77 72.63 74.29 73.21 926600.0 72.96
2020-11-30 74.47 72.77 73.92 72.87 1509100.0 72.63
2020-11-27 75.39 73.58 74.36 74.3 403200.0 74.05
2020-11-25 74.84 73.18 73.99 74.16 894200.0 73.91
2020-11-24 75.14 73.38 74.18 74.43 842900.0 74.18
2020-11-23 73.98 71.07 71.45 73.63 1041200.0 73.38
2020-11-20 72.16 70.53 71.67 70.78 962600.0 70.54
2020-11-19 73.69 71.13 72.14 72.45 842000.0 72.21
2020-11-18 73.22 71.07 71.6 72.56 974700.0 72.32
2020-11-17 71.51 69.12 70.81 71.01 974100.0 70.77
2020-11-16 72.93 70.86 72.03 71.19 874900.0 70.95
2020-11-13 71.72 68.68 69.21 71.16 918800.0 70.92
2020-11-12 69.86 67.73 69.13 68.62 869100.0 68.39
2020-11-11 69.49 67.83 68.68 69.26 799800.0 69.03
2020-11-10 69.06 66.32 66.62 68.23 887100.0 68.0
2020-11-09 72.99 66.0 72.51 66.09 1392100.0 65.87
2020-11-06 70.96 68.84 70.73 69.01 692700.0 68.78
2020-11-05 72.32 70.7 71.33 70.86 562000.0 70.62
2020-11-04 71.02 66.3 66.88 70.09 1317400.0 69.85
2020-11-03 69.23 66.59 69.07 66.89 1404300.0 66.67
2020-11-02 69.27 66.44 66.66 68.11 960600.0 67.88
2020-10-30 68.63 64.63 68.15 65.47 1121400.0 65.25
2020-10-29 67.74 64.56 65.0 67.3 1379900.0 67.07
2020-10-28 70.52 64.94 67.81 65.11 1674500.0 64.89
2020-10-27 69.58 67.95 69.14 68.86 836500.0 68.63
2020-10-26 70.54 68.71 69.88 69.22 658000.0 68.99
2020-10-23 72.39 69.93 72.12 71.0 896300.0 70.76
2020-10-22 73.62 70.56 73.17 71.53 818300.0 71.29
2020-10-21 73.91 70.69 73.14 72.44 1252700.0 72.2
2020-10-20 75.35 73.08 74.81 73.22 813200.0 72.97
2020-10-19 76.08 73.93 75.47 74.26 477700.0 74.01
2020-10-16 76.41 75.35 75.8 75.7 774100.0 75.21
2020-10-15 75.75 73.62 74.21 75.57 456200.0 75.08
2020-10-14 76.08 74.94 75.01 75.13 492000.0 74.64
2020-10-13 76.6 74.47 76.6 74.78 989800.0 74.29
2020-10-12 75.88 74.95 75.74 75.03 607500.0 74.54
2020-10-09 76.08 74.59 75.54 74.94 720400.0 74.45
2020-10-08 76.08 74.28 75.75 74.65 787400.0 74.16
2020-10-07 75.5 74.29 74.71 75.0 861300.0 74.51
2020-10-06 75.65 73.07 73.21 73.6 1225700.0 73.12
2020-10-05 73.03 71.41 71.77 72.76 759800.0 72.29
2020-10-02 70.99 67.77 67.79 70.68 905000.0 70.22
2020-10-01 70.58 68.93 69.62 69.66 942700.0 69.21
2020-09-30 69.52 67.82 67.82 68.81 1112700.0 68.36
2020-09-29 69.1 67.58 69.1 67.63 941900.0 67.19
2020-09-28 69.6 67.73 67.73 68.81 1002000.0 68.36
2020-09-25 67.77 65.71 66.03 66.93 755100.0 66.49
2020-09-24 67.46 65.1 65.98 66.59 835500.0 66.16
2020-09-23 69.02 66.0 67.98 66.03 801300.0 65.6
2020-09-22 68.75 66.09 66.76 68.27 897300.0 67.83
2020-09-21 68.18 65.28 68.18 66.29 879100.0 65.86
2020-09-18 69.88 67.5 68.79 67.57 1670100.0 67.13
2020-09-17 68.63 67.29 67.61 68.24 737700.0 67.8
2020-09-16 70.55 66.79 67.38 68.79 1191500.0 68.34
2020-09-15 68.65 66.43 66.75 66.57 910100.0 66.14
2020-09-14 66.61 65.33 65.77 66.4 909700.0 65.97
2020-09-11 65.39 64.44 65.07 65.08 616700.0 64.66
2020-09-10 66.12 64.41 65.92 64.51 1087300.0 64.09
2020-09-09 65.96 64.93 65.2 65.71 577000.0 65.28
2020-09-08 66.02 63.03 64.78 64.68 844800.0 64.26
2020-09-04 67.17 64.2 67.16 65.99 745800.0 65.56
2020-09-03 69.69 65.1 69.45 65.91 960900.0 65.48
2020-09-02 69.87 68.11 69.58 69.69 578300.0 69.24
2020-09-01 69.64 66.78 67.41 69.52 576100.0 69.07
2020-08-31 69.69 67.59 69.28 67.64 790300.0 67.2
2020-08-28 69.87 68.87 69.22 69.17 622800.0 68.72
2020-08-27 70.42 68.63 70.23 69.05 822700.0 68.6
2020-08-26 70.55 68.24 69.23 69.94 1007600.0 69.48
2020-08-25 69.16 67.78 69.0 68.92 753700.0 68.47
2020-08-24 69.84 68.16 68.68 68.92 774700.0 68.47
2020-08-21 68.28 66.47 66.5 68.18 921400.0 67.74
2020-08-20 67.36 66.13 66.34 66.54 495900.0 66.11
2020-08-19 67.72 66.82 67.72 67.07 569600.0 66.63
2020-08-18 68.3 67.11 67.34 67.67 652300.0 67.23
2020-08-17 67.94 67.05 67.49 67.33 755400.0 66.89
2020-08-14 68.17 66.59 66.86 67.33 967900.0 66.89
2020-08-13 68.4 66.81 66.94 67.65 623000.0 67.21
2020-08-12 68.67 66.69 67.27 67.48 791400.0 67.04
2020-08-11 68.09 66.32 67.5 66.62 846200.0 66.19
2020-08-10 67.18 66.19 66.5 66.76 942200.0 66.32
2020-08-07 66.56 64.64 64.87 66.45 1132400.0 66.02
2020-08-06 65.63 63.87 64.35 64.94 766100.0 64.52
2020-08-05 64.52 63.16 63.17 64.51 659900.0 64.09
2020-08-04 62.5 60.97 61.64 62.49 776300.0 62.08
2020-08-03 62.49 60.66 61.1 62.12 798800.0 61.72
2020-07-31 61.79 59.14 61.79 60.47 1122700.0 60.08
2020-07-30 62.16 59.81 61.79 61.28 869800.0 60.88
2020-07-29 63.45 60.6 62.08 62.66 1887600.0 62.25
2020-07-28 63.27 61.14 62.76 61.25 2000300.0 60.85
2020-07-27 63.66 61.19 61.48 63.57 950400.0 63.16
2020-07-24 61.99 60.39 61.35 61.76 780300.0 61.36
2020-07-23 62.6 60.71 61.95 61.2 783300.0 60.8
2020-07-22 62.18 59.85 59.91 61.91 1495000.0 61.51
2020-07-21 60.32 58.68 59.92 59.83 1057100.0 59.44
2020-07-20 60.4 59.48 59.65 59.84 623500.0 59.45
2020-07-17 61.11 59.17 60.0 60.23 999900.0 59.84
2020-07-16 59.7 58.09 58.68 59.46 837100.0 59.07
2020-07-15 59.18 57.38 58.46 58.59 780800.0 58.21
2020-07-14 57.07 53.69 54.38 57.0 1539600.0 56.39
2020-07-13 56.28 54.23 55.82 54.3 1095700.0 53.72
2020-07-10 55.63 54.13 55.07 55.31 634400.0 54.72
2020-07-09 56.98 54.79 56.44 55.11 502700.0 54.52
2020-07-08 57.08 55.26 55.28 56.71 836900.0 56.1
2020-07-07 55.63 54.26 55.02 55.22 934900.0 54.63
2020-07-06 56.85 54.8 55.11 55.64 788300.0 55.04
2020-07-02 56.09 53.59 54.81 54.06 1186800.0 53.48
2020-07-01 55.89 53.38 55.7 53.48 1065800.0 52.91
2020-06-30 55.93 54.08 54.83 55.76 1107400.0 55.16
2020-06-29 55.37 53.77 54.94 55.14 898200.0 54.55
2020-06-26 54.61 53.58 53.98 54.12 1909300.0 53.54
2020-06-25 54.61 51.53 52.52 54.45 1552500.0 53.87
2020-06-24 54.81 52.15 54.55 52.95 962700.0 52.38
2020-06-23 56.23 55.0 56.23 55.13 741200.0 54.54
2020-06-22 55.42 53.5 54.77 55.11 576900.0 54.52
2020-06-19 56.98 54.56 56.27 55.04 1398600.0 54.45
2020-06-18 56.75 55.26 55.95 55.79 816400.0 55.19
2020-06-17 57.29 55.83 56.9 56.21 1038500.0 55.61
2020-06-16 57.62 55.22 57.48 56.73 952500.0 56.12
2020-06-15 54.89 50.42 51.02 54.82 1003400.0 54.23
2020-06-12 54.56 51.31 53.49 52.72 956200.0 52.16
2020-06-11 54.85 51.38 54.66 51.42 1010400.0 50.87
2020-06-10 59.76 56.44 58.11 57.91 1360900.0 57.29
2020-06-09 59.38 58.05 58.86 58.47 978700.0 57.84
2020-06-08 60.84 59.5 59.77 60.19 1563200.0 59.55
2020-06-05 60.43 58.21 59.11 58.42 1399100.0 57.79
2020-06-04 56.53 54.2 54.68 55.94 1317300.0 55.34
2020-06-03 56.52 54.7 54.7 55.17 887800.0 54.58
2020-06-02 54.76 53.59 54.06 53.76 1056100.0 53.18
2020-06-01 54.4 52.41 52.72 53.88 990300.0 53.3
2020-05-29 52.83 50.91 51.26 52.5 2870000.0 51.94
2020-05-28 55.01 52.06 55.01 52.38 1784400.0 51.82
2020-05-27 54.45 52.1 52.83 54.39 1427500.0 53.81
2020-05-26 51.47 50.46 50.92 51.15 1565400.0 50.6
2020-05-22 48.51 46.7 47.3 48.43 1538400.0 47.91
2020-05-21 47.26 45.05 45.12 47.13 1414700.0 46.63
2020-05-20 46.09 44.89 44.89 45.44 866000.0 44.95
2020-05-19 45.82 44.04 44.97 44.07 775000.0 43.6
2020-05-18 45.83 43.16 43.29 45.48 1274200.0 44.99
2020-05-15 41.63 39.63 39.9 41.21 730200.0 40.77
2020-05-14 40.69 36.18 37.6 40.61 1879600.0 40.18
2020-05-13 40.28 38.03 40.03 38.39 1243700.0 37.98
2020-05-12 42.65 40.39 42.06 40.44 852700.0 40.01
2020-05-11 42.97 41.31 42.87 42.29 1510500.0 41.84
2020-05-08 43.89 42.42 42.64 43.62 819400.0 43.15
2020-05-07 42.96 41.59 41.62 41.7 1000400.0 41.25
2020-05-06 42.75 41.01 42.2 41.12 1087900.0 40.68
2020-05-05 43.06 41.05 41.05 42.15 1390600.0 41.7
2020-05-04 41.14 39.68 40.47 40.53 1392900.0 40.1
2020-05-01 42.87 40.88 42.36 41.32 1112800.0 40.88
2020-04-30 43.97 42.19 43.63 43.36 2051600.0 42.9
2020-04-29 45.54 41.26 43.92 44.82 1843100.0 44.34
2020-04-28 41.14 39.81 40.52 40.1 1379300.0 39.67
2020-04-27 39.37 37.42 37.72 39.17 1654100.0 38.75
2020-04-24 37.55 36.41 37.1 37.1 1197600.0 36.7
2020-04-23 37.83 36.46 36.69 36.87 1291200.0 36.48
2020-04-22 38.37 35.97 38.32 36.4 1375100.0 36.01
2020-04-21 37.55 36.1 36.53 37.23 1330600.0 36.83
2020-04-20 39.09 37.59 38.73 37.67 1885100.0 37.27
2020-04-17 42.11 39.49 39.73 40.01 1553500.0 39.58
2020-04-16 38.8 36.95 38.49 37.99 1516300.0 37.58
2020-04-15 40.19 38.52 39.9 39.34 809200.0 38.92
2020-04-14 42.24 40.87 42.22 41.31 1242900.0 40.87
2020-04-13 43.95 41.26 43.95 41.5 1297100.0 41.06
2020-04-09 44.55 41.38 41.61 44.1 1639900.0 43.63
2020-04-08 41.45 38.7 39.14 41.16 945600.0 40.72
2020-04-07 40.37 38.24 40.02 38.4 1558800.0 37.99
2020-04-06 38.51 36.67 37.08 38.3 2320700.0 37.89
2020-04-03 37.33 34.09 36.27 34.98 1028700.0 34.61
2020-04-02 38.53 35.63 36.65 36.73 1378300.0 36.34
2020-04-01 37.49 36.1 36.56 36.81 1051400.0 36.42
2020-03-31 39.75 38.34 39.45 38.81 1688400.0 38.39
2020-03-30 40.19 38.17 38.96 39.88 1469700.0 39.45
2020-03-27 39.82 37.93 39.04 38.93 911000.0 38.51
2020-03-26 41.17 37.67 38.69 40.9 1947300.0 40.46
2020-03-25 39.37 35.55 35.65 38.02 1891000.0 37.61
2020-03-24 35.64 32.91 34.22 35.51 1918200.0 35.13
2020-03-23 32.32 28.56 30.87 31.11 1545200.0 30.78
2020-03-20 35.82 30.53 35.26 31.17 1890300.0 30.84
2020-03-19 35.81 31.03 31.57 34.8 1531100.0 34.43
2020-03-18 34.62 30.1 32.07 31.57 1837600.0 31.23
2020-03-17 35.62 32.54 34.5 34.88 3314300.0 34.51
2020-03-16 38.27 31.97 37.34 34.04 3711100.0 33.68
2020-03-13 42.89 38.86 42.51 41.75 2916900.0 41.3
2020-03-12 42.44 38.65 41.01 40.16 2852300.0 39.73
2020-03-11 48.5 43.71 48.5 43.87 1298400.0 43.4
2020-03-10 49.26 45.53 49.2 49.12 2779900.0 48.59
2020-03-09 49.19 46.38 47.11 47.2 3471700.0 46.69
2020-03-06 52.73 49.36 51.41 50.86 2090700.0 50.32
2020-03-05 56.98 52.6 56.7 52.96 1169200.0 52.39
2020-03-04 58.54 56.37 57.62 58.52 1556800.0 57.66
2020-03-03 59.31 56.08 58.44 56.64 2055100.0 55.8
2020-03-02 58.42 55.7 56.75 58.42 2022100.0 57.56
2020-02-28 56.5 53.49 53.76 56.49 3156400.0 55.66
2020-02-27 57.17 53.85 55.31 55.46 2134900.0 54.64
2020-02-26 59.22 56.78 59.12 56.83 1094700.0 55.99
2020-02-25 62.18 58.35 62.18 58.65 1511400.0 57.78
2020-02-24 63.83 61.83 63.64 61.87 2112800.0 60.96
2020-02-21 66.85 65.78 66.29 65.81 1416900.0 64.84
2020-02-20 67.42 64.87 65.34 66.85 1850600.0 65.86
2020-02-19 66.99 63.7 64.61 65.65 3155200.0 64.68
2020-02-18 63.8 62.74 63.51 62.99 2000700.0 62.06