Owens Corning Inc - Price History

Monthly price history for OC (Owens Corning Inc)

DateAdjusted priceReal price
July 2024 $174.39 $174.39
June 2024 $173.72 $173.72
May 2024 $181.07 $181.07
April 2024 $168.21 $168.21
March 2024 $166.80 $166.80
February 2024 $149.18 $149.78
January 2024 $150.92 $151.53
December 2023 $147.03 $148.23
November 2023 $134.48 $135.58
October 2023 $112.45 $113.37
September 2023 $134.76 $136.41
August 2023 $142.17 $143.91
July 2023 $138.29 $139.99
June 2023 $128.42 $130.50
May 2023 $104.63 $106.33
April 2023 $105.10 $106.81
March 2023 $94.27 $95.80
February 2023 $95.72 $97.79
January 2023 $94.60 $96.65
December 2022 $82.99 $85.30
November 2022 $86.43 $88.84
October 2022 $83.29 $85.61
September 2022 $76.16 $78.61
August 2022 $79.19 $81.73
July 2022 $89.86 $92.74
June 2022 $71.68 $74.31
May 2022 $92.20 $95.58
April 2022 $87.72 $90.93
March 2022 $88.27 $91.50
February 2022 $89.56 $93.19
January 2022 $85.24 $88.70
December 2021 $86.65 $90.50
November 2021 $81.23 $84.84
October 2021 $89.43 $93.41
September 2021 $81.63 $85.50
August 2021 $91.22 $95.55
July 2021 $91.80 $96.16
June 2021 $93.21 $97.90
May 2021 $101.54 $106.65
April 2021 $92.17 $96.81
March 2021 $87.68 $92.09
February 2021 $76.88 $81.02
January 2021 $73.64 $77.60
December 2020 $71.65 $75.76
November 2020 $68.92 $72.87
October 2020 $61.92 $65.47
September 2020 $64.87 $68.81
August 2020 $63.77 $67.64
July 2020 $57.01 $60.47
June 2020 $52.35 $55.76
May 2020 $49.29 $52.50
April 2020 $40.71 $43.36
March 2020 $36.44 $38.81
February 2020 $52.82 $56.49
January 2020 $56.56 $60.49
December 2019 $60.66 $65.12
November 2019 $62.47 $67.06
October 2019 $57.08 $61.28
September 2019 $58.66 $63.20
August 2019 $53.24 $57.36
July 2019 $53.83 $58
June 2019 $53.81 $58.20
May 2019 $44.81 $48.47
April 2019 $47.40 $51.27
March 2019 $43.56 $47.12
February 2019 $45.95 $49.93
January 2019 $48.21 $52.39
December 2018 $40.27 $43.98
November 2018 $47.75 $52.15
October 2018 $43.28 $47.27
September 2018 $49.48 $54.27
August 2018 $51.63 $56.62
July 2018 $56.73 $62.22
June 2018 $57.60 $63.37
May 2018 $57.46 $63.22
April 2018 $59.52 $65.49
March 2018 $73.07 $80.40
February 2018 $73.70 $81.30
January 2018 $84.28 $92.97
December 2017 $83.35 $91.94
November 2017 $79.91 $88.35
October 2017 $74.79 $82.69
September 2017 $69.79 $77.35
August 2017 $66.88 $74.13
July 2017 $60.50 $67.05
June 2017 $60.19 $66.92
May 2017 $56.13 $62.40
April 2017 $54.73 $60.85
March 2017 $55.20 $61.37
February 2017 $52.43 $58.49
January 2017 $49.53 $55.25
December 2016 $46.22 $51.56
November 2016 $45.88 $51.38
October 2016 $43.56 $48.78
September 2016 $47.52 $53.39
August 2016 $48.88 $54.92
July 2016 $47.09 $52.91
June 2016 $45.70 $51.52
May 2016 $45.30 $51.07
April 2016 $40.86 $46.07
March 2016 $41.94 $47.28
February 2016 $37.92 $42.92
January 2016 $40.81 $46.19
December 2015 $41.55 $47.03
November 2015 $41.23 $46.84
October 2015 $40.08 $45.53
September 2015 $36.75 $41.91
August 2015 $38.83 $44.29
July 2015 $39.32 $44.85
June 2015 $36.02 $41.25
May 2015 $36.99 $42.36
April 2015 $33.76 $38.66
March 2015 $37.90 $43.40
February 2015 $34.48 $39.66
January 2015 $34.82 $40.05
December 2014 $31.14 $35.81
November 2014 $30.16 $34.84
October 2014 $27.75 $32.06
September 2014 $27.33 $31.75
August 2014 $30.99 $36
July 2014 $29.32 $34.05
June 2014 $33.16 $38.68
May 2014 $35.16 $41.01
April 2014 $35.02 $40.85
March 2014 $37.01 $43.17
February 2014 $39.09 $45.76
January 2014 $32.59 $38.15
December 2013 $34.78 $40.72
November 2013 $33.45 $39.16
October 2013 $30.69 $35.93
September 2013 $32.44 $37.98
August 2013 $31.98 $37.44
July 2013 $33.73 $39.49
June 2013 $33.38 $39.08
May 2013 $37.33 $43.70
April 2013 $35.93 $42.06
March 2013 $33.68 $39.43
February 2013 $33.15 $38.81
January 2013 $35.59 $41.67
December 2012 $31.60 $36.99
November 2012 $29.54 $34.58
October 2012 $28.69 $33.59
September 2012 $28.58 $33.46
August 2012 $28.50 $33.36
July 2012 $22.94 $26.86
June 2012 $24.38 $28.54
May 2012 $26.36 $30.86
April 2012 $29.34 $34.35
March 2012 $30.78 $36.03
February 2012 $27.04 $31.65
January 2012 $28.83 $33.75
December 2011 $24.53 $28.72
November 2011 $24.52 $28.70
October 2011 $24.24 $28.38
September 2011 $18.52 $21.68
August 2011 $24.82 $29.06
July 2011 $30.39 $35.58
June 2011 $31.90 $37.35
May 2011 $32.63 $38.20
April 2011 $32.32 $37.84
March 2011 $30.74 $35.99
February 2011 $30.52 $35.73
January 2011 $28.59 $33.47
December 2010 $26.61 $31.15
November 2010 $22.47 $26.31
October 2010 $23.10 $27.04
September 2010 $21.89 $25.63
August 2010 $23.23 $27.20
July 2010 $26.89 $31.48
June 2010 $25.55 $29.91
May 2010 $28.47 $33.33
April 2010 $29.71 $34.78
March 2010 $21.73 $25.44
February 2010 $20.10 $23.53
January 2010 $21.98 $25.73
December 2009 $21.90 $25.64
November 2009 $20.18 $23.63
October 2009 $18.89 $22.11
September 2009 $19.18 $22.45
August 2009 $19.08 $22.34
July 2009 $15.70 $18.38
June 2009 $10.92 $12.78
May 2009 $11.90 $13.93
April 2009 $15.29 $17.90
March 2009 $7.72 $9.04
February 2009 $7.13 $8.35
January 2009 $11.40 $13.34
December 2008 $14.78 $17.30
November 2008 $13.62 $15.95
October 2008 $13.44 $15.73
September 2008 $20.42 $23.91
August 2008 $20.66 $24.19
July 2008 $22.22 $26.01
June 2008 $19.43 $22.75
May 2008 $22.06 $25.83
April 2008 $18.03 $21.11
March 2008 $15.49 $18.13
February 2008 $16.11 $18.86
January 2008 $18.57 $21.74
December 2007 $17.27 $20.22
November 2007 $18.80 $22.01
October 2007 $19.74 $23.11
September 2007 $21.40 $25.05
August 2007 $21.32 $24.96
July 2007 $25.99 $30.43
June 2007 $28.73 $33.63
May 2007 $30.66 $35.90
April 2007 $26.18 $30.65
March 2007 $27.21 $31.86
February 2007 $27.34 $32.01
January 2007 $24.46 $28.64
December 2006 $25.54 $29.90
November 2006 $26.48 $31
October 2006 $23.96 $28.05
September 2006 $22.42 $26.25

OC

List: Contenders

Price: $174.39

52 week price:
109.95
184.00

Dividend Yield: 0.01%

5-year range yield:
0.01%
2.41%

Forward Dividend Yield: 1.38%

Payout Ratio: 19.40%

Payout Ratio Range:
-29.46%
34.51%

Dividend Per Share: 2.40 USD

Earnings Per Share: 12.37 USD

P/E Ratio: 13.61

Exchange: NYQ

Sector: Industrials

Industry: Building Products & Equipment

Volume: 719200

Ebitda: 328.0 million

Market Capitalization: 14.6 billion

Average Dividend Frequency: 4

Years Paying Dividends: 11

DGR3: 30.00%

DGR5: 27.90%

DGR10: 27.44%

Links: