Owens Corning (O5Q)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.84999 | -2.36631237654 | 162.69999 | 165.9 | 158.44999 | 4 | 164.93846077 | DE |
| 4 | -8.7 | -5.19247985676 | 167.55 | 167.85 | 151.25 | 40 | 156.95622774 | DE |
| 12 | 0.40001 | 0.252451893496 | 158.44999 | 167.85 | 151.25 | 33 | 161.66518121 | DE |
| 26 | 18.85 | 13.4642857143 | 140 | 167.85 | 130 | 49 | 152.39680113 | DE |
| 52 | 26.85 | 20.3409090909 | 132 | 167.85 | 106 | 48 | 141.02750811 | DE |
| 156 | 78.85 | 98.5625 | 80 | 167.85 | 74 | 53 | 123.79142655 | DE |
| 260 | 102.85 | 183.660714286 | 56 | 167.85 | 35 | 105 | 97.70507968 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 158.5 | -7.4 | -4.46 | 158.5 | 158.5 | 158.5 | 1 |
| 1721334360 | 165.9 | 0 | 0.00 | 165.9 | 165.9 | 165.9 | 0 |
| 1721247960 | 165.9 | 0 | 0.00 | 165.9 | 165.9 | 165.9 | 0 |
| 1721161560 | 165.9 | 1.55 | 0.94 | 158.44999 | 165.9 | 158.44999 | 6 |
| 1721075160 | 164.35 | 1.65 | 1.01 | 164.4 | 164.4 | 164.35 | 6 |
| 1720815960 | 162.69999 | 3.3 | 2.07 | 162.69999 | 162.69999 | 162.69999 | 1 |
| 1720729560 | 159.4 | 5.8 | 3.78 | 155.5 | 159.4 | 155.5 | 127 |
| 1720643220 | 153.6 | -0.55 | -0.36 | 153.6 | 153.6 | 153.6 | 12 |
| 1720556760 | 154.15 | -0.25 | -0.16 | 153.25 | 154.15 | 153.1 | 21 |
| 1720470360 | 154.4 | 2.15 | 1.41 | 151.25 | 154.4 | 151.25 | 203 |
| 1720211220 | 152.25 | -3.65 | -2.34 | 152.25 | 152.25 | 152.25 | 4 |
| 1720124820 | 155.9 | 1.65 | 1.07 | 155.9 | 155.9 | 155.9 | 50 |
| 1720038420 | 154.25 | 0 | 0.00 | 154.25 | 154.25 | 154.25 | 0 |
| 1719952020 | 154.25 | -2 | -1.28 | 154.25 | 154.25 | 154.25 | 30 |
| 1719865620 | 156.25 | -3.75 | -2.34 | 161.3 | 161.3 | 156.25 | 33 |
| 1719606420 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1719520020 | 160 | -0.5 | -0.31 | 160 | 160 | 160 | 20 |
| 1719433560 | 160.5 | 0 | 0.00 | 160.5 | 160.5 | 160.5 | 0 |
| 1719347160 | 160.5 | -5.6 | -3.37 | 167.85 | 167.85 | 160.5 | 23 |
| 1719260820 | 166.1 | 1.6 | 0.97 | 167.55 | 167.55 | 166.1 | 26 |
| 1719001560 | 164.5 | 0 | 0.00 | 164.5 | 164.5 | 164.5 | 0 |
| 1718915160 | 164.5 | -2.9 | -1.73 | 164.5 | 164.5 | 164.5 | 18 |
| 1718828760 | 167.4 | 0 | 0.00 | 167.4 | 167.4 | 167.4 | 0 |
| 1718742360 | 167.4 | 1.1 | 0.66 | 163.4 | 167.4 | 163.4 | 42 |
| 1718656020 | 166.3 | 0.75 | 0.45 | 166.69999 | 166.69999 | 166.3 | 41 |
| 1718396820 | 165.55 | -1 | -0.60 | 165.55 | 165.55 | 165.55 | 18 |
| 1718310420 | 166.55 | 1.6 | 0.97 | 165.8 | 166.55 | 164.8 | 95 |
| 1718224020 | 164.94999 | 0.9 | 0.55 | 164.94999 | 164.94999 | 164.94999 | 7 |
| 1718137620 | 164.05 | 0 | 0.00 | 164.05 | 164.05 | 164.05 | 0 |
| 1718051220 | 164.05 | 0.3 | 0.18 | 164.94999 | 164.94999 | 164.05 | 3 |
| 1717792020 | 163.75 | -1.3 | -0.79 | 163.75 | 163.75 | 163.75 | 2 |
| 1717705620 | 165.05 | 4.95 | 3.09 | 162 | 165.05 | 162 | 55 |
| 1717619220 | 160.1 | -4.1 | -2.50 | 160.1 | 160.1 | 160.1 | 7 |
| 1717532820 | 164.19999 | 0 | 0.00 | 164.19999 | 164.19999 | 164.19999 | 0 |
| 1717446420 | 164.19999 | -1.3 | -0.79 | 164.19999 | 164.19999 | 164.19999 | 10 |
| 1717187160 | 165.5 | 0 | 0.00 | 165.5 | 165.5 | 165.5 | 0 |
| 1717100760 | 165.5 | 0 | 0.00 | 165.5 | 165.5 | 165.5 | 0 |
| 1717014360 | 165.5 | 0 | 0.00 | 165.5 | 165.5 | 165.5 | 0 |
| 1716927960 | 165.5 | 0 | 0.00 | 165.5 | 165.5 | 165.5 | 0 |
| 1716841560 | 165.5 | -1.7 | -1.02 | 165.3 | 165.5 | 165.3 | 24 |
| 1716582420 | 167.19999 | 3.55 | 2.17 | 164.3 | 167.19999 | 164.3 | 74 |
| 1716496020 | 163.65 | -2.5 | -1.50 | 165.75 | 165.75 | 163.65 | 54 |
| 1716409620 | 166.15 | 3.45 | 2.12 | 166.15 | 166.15 | 166.15 | 8 |
| 1716323160 | 162.69999 | 0.7 | 0.43 | 164.05 | 164.05 | 162.69999 | 38 |
| 1716236820 | 162 | 0 | 0.00 | 162 | 162 | 162 | 0 |
| 1715977620 | 162 | -3.35 | -2.03 | 161.44999 | 162 | 161.44999 | 14 |
| 1715891220 | 165.35 | -0.45 | -0.27 | 163.55 | 165.35 | 163.55 | 7 |
| 1715804820 | 165.8 | -0.2 | -0.12 | 165.69999 | 167.1 | 165.69999 | 36 |
| 1715718360 | 166 | 0 | 0.00 | 166 | 166 | 166 | 0 |
| 1715631960 | 166 | -1.5 | -0.90 | 166 | 166 | 166 | 6 |
| 1715372820 | 167.5 | 3.5 | 2.13 | 167.5 | 167.5 | 167.5 | 60 |
| 1715286420 | 164 | 2 | 1.23 | 160.85 | 164 | 160.85 | 3 |
| 1715200020 | 162 | -4.4 | -2.64 | 162 | 162 | 162 | 2 |
| 1715113620 | 166.4 | 2.35 | 1.43 | 166.4 | 166.4 | 166.4 | 1 |
| 1715027220 | 164.05 | 4.7 | 2.95 | 160.9 | 164.05 | 160.9 | 156 |
| 1714767960 | 159.35 | 0 | 0.00 | 159.35 | 159.35 | 159.35 | 0 |
| 1714681560 | 159.35 | 0.95 | 0.60 | 158.25 | 159.35 | 158.25 | 34 |
| 1714508820 | 158.4 | -0.6 | -0.38 | 161.94999 | 161.94999 | 158.4 | 4 |
| 1714422420 | 159 | 0.55 | 0.35 | 159 | 159 | 159 | 15 |
| 1714163220 | 158.44999 | 7.2 | 4.76 | 158.44999 | 158.44999 | 158.44999 | 30 |
| 1714076820 | 151.25 | -7.2 | -4.54 | 151.25 | 151.25 | 151.25 | 50 |
| 1713990420 | 158.44999 | 7.45 | 4.93 | 158.44999 | 158.44999 | 158.44999 | 33 |
| 1713904020 | 151 | 0 | 0.00 | 151 | 151 | 151 | 0 |
| 1713817620 | 151 | 0 | 0.00 | 151 | 151 | 151 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
