Owens Corning Inc ( OC) - Price History

Monthly price history for OC (Owens Corning Inc)

DateAdjusted priceReal price
February 2025 $179.38 $179.38
January 2025 $185.60 $185.60
December 2024 $170.32 $170.32
November 2024 $205.62 $205.62
October 2024 $176.79 $176.79
September 2024 $175.96 $176.52
August 2024 $168.19 $168.73
July 2024 $185.78 $186.38
June 2024 $172.58 $173.72
May 2024 $179.88 $181.07
April 2024 $167.10 $168.21
March 2024 $165.70 $166.80
February 2024 $148.20 $149.78
January 2024 $149.93 $151.53
December 2023 $146.06 $148.23
November 2023 $133.60 $135.58
October 2023 $111.71 $113.37
September 2023 $133.87 $136.41
August 2023 $141.23 $143.91
July 2023 $137.39 $139.99
June 2023 $127.57 $130.50
May 2023 $103.94 $106.33
April 2023 $104.42 $106.81
March 2023 $93.65 $95.80
February 2023 $95.09 $97.79
January 2023 $93.98 $96.65
December 2022 $82.44 $85.30
November 2022 $85.86 $88.84
October 2022 $82.74 $85.61
September 2022 $75.66 $78.61
August 2022 $78.67 $81.73
July 2022 $89.26 $92.74
June 2022 $71.21 $74.31
May 2022 $91.60 $95.58
April 2022 $87.14 $90.93
March 2022 $87.69 $91.50
February 2022 $88.97 $93.19
January 2022 $84.68 $88.70
December 2021 $86.08 $90.50
November 2021 $80.70 $84.84
October 2021 $88.85 $93.41
September 2021 $81.09 $85.50
August 2021 $90.62 $95.55
July 2021 $91.20 $96.16
June 2021 $92.59 $97.90
May 2021 $100.87 $106.65
April 2021 $91.56 $96.81
March 2021 $87.10 $92.09
February 2021 $76.38 $81.02
January 2021 $73.16 $77.60
December 2020 $71.18 $75.76
November 2020 $68.46 $72.87
October 2020 $61.51 $65.47
September 2020 $64.45 $68.81
August 2020 $63.35 $67.64
July 2020 $56.64 $60.47
June 2020 $52 $55.76
May 2020 $48.96 $52.50
April 2020 $40.44 $43.36
March 2020 $36.20 $38.81
February 2020 $52.47 $56.49
January 2020 $56.18 $60.49
December 2019 $60.26 $65.12
November 2019 $62.06 $67.06
October 2019 $56.71 $61.28
September 2019 $58.27 $63.20
August 2019 $52.89 $57.36
July 2019 $53.48 $58
June 2019 $53.45 $58.20
May 2019 $44.52 $48.47
April 2019 $47.09 $51.27
March 2019 $43.28 $47.12
February 2019 $45.65 $49.93
January 2019 $47.90 $52.39
December 2018 $40.01 $43.98
November 2018 $47.44 $52.15
October 2018 $43 $47.27
September 2018 $49.16 $54.27
August 2018 $51.29 $56.62
July 2018 $56.36 $62.22
June 2018 $57.22 $63.37
May 2018 $57.08 $63.22
April 2018 $59.13 $65.49
March 2018 $72.59 $80.40
February 2018 $73.22 $81.30
January 2018 $83.73 $92.97
December 2017 $82.80 $91.94
November 2017 $79.39 $88.35
October 2017 $74.30 $82.69
September 2017 $69.33 $77.35
August 2017 $66.44 $74.13
July 2017 $60.10 $67.05
June 2017 $59.80 $66.92
May 2017 $55.76 $62.40
April 2017 $54.37 $60.85
March 2017 $54.84 $61.37
February 2017 $52.09 $58.49
January 2017 $49.20 $55.25
December 2016 $45.92 $51.56
November 2016 $45.58 $51.38
October 2016 $43.28 $48.78
September 2016 $47.20 $53.39
August 2016 $48.56 $54.92
July 2016 $46.78 $52.91
June 2016 $45.40 $51.52
May 2016 $45 $51.07
April 2016 $40.60 $46.07
March 2016 $41.66 $47.28
February 2016 $37.67 $42.92
January 2016 $40.54 $46.19
December 2015 $41.28 $47.03
November 2015 $40.96 $46.84
October 2015 $39.82 $45.53
September 2015 $36.50 $41.91
August 2015 $38.58 $44.29
July 2015 $39.06 $44.85
June 2015 $35.78 $41.25
May 2015 $36.74 $42.36
April 2015 $33.54 $38.66
March 2015 $37.65 $43.40
February 2015 $34.26 $39.66
January 2015 $34.59 $40.05
December 2014 $30.93 $35.81
November 2014 $29.96 $34.84
October 2014 $27.57 $32.06
September 2014 $27.16 $31.75
August 2014 $30.79 $36
July 2014 $29.12 $34.05
June 2014 $32.94 $38.68
May 2014 $34.93 $41.01
April 2014 $34.79 $40.85
March 2014 $36.77 $43.17
February 2014 $38.83 $45.76
January 2014 $32.37 $38.15
December 2013 $34.55 $40.72
November 2013 $33.23 $39.16
October 2013 $30.49 $35.93
September 2013 $32.23 $37.98
August 2013 $31.77 $37.44
July 2013 $33.51 $39.49
June 2013 $33.16 $39.08
May 2013 $37.08 $43.70
April 2013 $35.69 $42.06
March 2013 $33.46 $39.43
February 2013 $32.93 $38.81
January 2013 $35.36 $41.67
December 2012 $31.39 $36.99
November 2012 $29.34 $34.58
October 2012 $28.50 $33.59
September 2012 $28.39 $33.46
August 2012 $28.31 $33.36
July 2012 $22.79 $26.86
June 2012 $24.22 $28.54
May 2012 $26.19 $30.86
April 2012 $29.15 $34.35
March 2012 $30.57 $36.03
February 2012 $26.86 $31.65
January 2012 $28.64 $33.75
December 2011 $24.37 $28.72
November 2011 $24.35 $28.70
October 2011 $24.08 $28.38
September 2011 $18.40 $21.68
August 2011 $24.66 $29.06
July 2011 $30.19 $35.58
June 2011 $31.69 $37.35
May 2011 $32.42 $38.20
April 2011 $32.11 $37.84
March 2011 $30.54 $35.99
February 2011 $30.32 $35.73
January 2011 $28.40 $33.47
December 2010 $26.43 $31.15
November 2010 $22.33 $26.31
October 2010 $22.94 $27.04
September 2010 $21.75 $25.63
August 2010 $23.08 $27.20
July 2010 $26.71 $31.48
June 2010 $25.38 $29.91
May 2010 $28.28 $33.33
April 2010 $29.51 $34.78
March 2010 $21.59 $25.44
February 2010 $19.97 $23.53
January 2010 $21.83 $25.73
December 2009 $21.76 $25.64
November 2009 $20.05 $23.63
October 2009 $18.76 $22.11
September 2009 $19.05 $22.45
August 2009 $18.96 $22.34
July 2009 $15.60 $18.38
June 2009 $10.84 $12.78
May 2009 $11.82 $13.93
April 2009 $15.19 $17.90
March 2009 $7.67 $9.04
February 2009 $7.08 $8.35
January 2009 $11.32 $13.34
December 2008 $14.68 $17.30
November 2008 $13.53 $15.95
October 2008 $13.35 $15.73
September 2008 $20.29 $23.91
August 2008 $20.53 $24.19
July 2008 $22.07 $26.01
June 2008 $19.30 $22.75
May 2008 $21.92 $25.83
April 2008 $17.91 $21.11
March 2008 $15.38 $18.13
February 2008 $16 $18.86
January 2008 $18.45 $21.74
December 2007 $17.16 $20.22
November 2007 $18.68 $22.01
October 2007 $19.61 $23.11
September 2007 $21.26 $25.05
August 2007 $21.18 $24.96
July 2007 $25.82 $30.43
June 2007 $28.54 $33.63
May 2007 $30.46 $35.90
April 2007 $26.01 $30.65
March 2007 $27.04 $31.86
February 2007 $27.16 $32.01
January 2007 $24.30 $28.64
December 2006 $25.37 $29.90
November 2006 $26.30 $31
October 2006 $23.80 $28.05
September 2006 $22.42 $26.25

OC

List: Contenders

Price: $179.38

52 week price:
136.69
214.53

Dividend Yield: 1.55%

5-year range yield:
1.15%
2.42%

Forward Dividend Yield: 1.54%

Payout Ratio: 20.29%

Payout Ratio Range:
-550.00%
216.67%

Dividend Per Share: 2.76 USD

Earnings Per Share: 11.87 USD

P/E Ratio: 15.11

Exchange: NYQ

Sector: Industrials

Industry: Building Products & Equipment

Volume: 719200

Ebitda: 328.0 million

Market Capitalization: 15.4 billion

Average Dividend Frequency: 4

Years Paying Dividends: 12

DGR3: 30.00%

DGR5: 27.94%

DGR10: 18.77%

Links: