Owens Corning - Price History
Monthly price history for OC (Owens Corning)
| Date | Adjusted price | Real price |
|---|---|---|
| December 2023 | 137.60 USD | 137.60 USD |
| November 2023 | 135.58 USD | 135.58 USD |
| October 2023 | 113.37 USD | 113.37 USD |
| September 2023 | 135.86 USD | 136.41 USD |
| August 2023 | 143.33 USD | 143.91 USD |
| July 2023 | 139.43 USD | 139.99 USD |
| June 2023 | 129.47 USD | 130.50 USD |
| May 2023 | 105.49 USD | 106.33 USD |
| April 2023 | 105.97 USD | 106.81 USD |
| March 2023 | 95.04 USD | 95.80 USD |
| February 2023 | 96.50 USD | 97.79 USD |
| January 2023 | 95.38 USD | 96.65 USD |
| December 2022 | 83.67 USD | 85.30 USD |
| November 2022 | 87.14 USD | 88.84 USD |
| October 2022 | 83.97 USD | 85.61 USD |
| September 2022 | 76.79 USD | 78.61 USD |
| August 2022 | 79.84 USD | 81.73 USD |
| July 2022 | 90.59 USD | 92.74 USD |
| June 2022 | 72.27 USD | 74.31 USD |
| May 2022 | 92.96 USD | 95.58 USD |
| April 2022 | 88.44 USD | 90.93 USD |
| March 2022 | 88.99 USD | 91.50 USD |
| February 2022 | 90.29 USD | 93.19 USD |
| January 2022 | 85.94 USD | 88.70 USD |
| December 2021 | 87.36 USD | 90.50 USD |
| November 2021 | 81.89 USD | 84.84 USD |
| October 2021 | 90.17 USD | 93.41 USD |
| September 2021 | 82.30 USD | 85.50 USD |
| August 2021 | 91.97 USD | 95.55 USD |
| July 2021 | 92.56 USD | 96.16 USD |
| June 2021 | 93.97 USD | 97.90 USD |
| May 2021 | 102.37 USD | 106.65 USD |
| April 2021 | 92.92 USD | 96.81 USD |
| March 2021 | 88.39 USD | 92.09 USD |
| February 2021 | 77.51 USD | 81.02 USD |
| January 2021 | 74.24 USD | 77.60 USD |
| December 2020 | 72.24 USD | 75.76 USD |
| November 2020 | 69.48 USD | 72.87 USD |
| October 2020 | 62.43 USD | 65.47 USD |
| September 2020 | 65.40 USD | 68.81 USD |
| August 2020 | 64.29 USD | 67.64 USD |
| July 2020 | 57.48 USD | 60.47 USD |
| June 2020 | 52.78 USD | 55.76 USD |
| May 2020 | 49.69 USD | 52.50 USD |
| April 2020 | 41.04 USD | 43.36 USD |
| March 2020 | 36.73 USD | 38.81 USD |
| February 2020 | 53.25 USD | 56.49 USD |
| January 2020 | 57.02 USD | 60.49 USD |
| December 2019 | 61.16 USD | 65.12 USD |
| November 2019 | 62.98 USD | 67.06 USD |
| October 2019 | 57.55 USD | 61.28 USD |
| September 2019 | 59.14 USD | 63.20 USD |
| August 2019 | 53.67 USD | 57.36 USD |
| July 2019 | 54.27 USD | 58.00 USD |
| June 2019 | 54.25 USD | 58.20 USD |
| May 2019 | 45.18 USD | 48.47 USD |
| April 2019 | 47.79 USD | 51.27 USD |
| March 2019 | 43.92 USD | 47.12 USD |
| February 2019 | 46.33 USD | 49.93 USD |
| January 2019 | 48.61 USD | 52.39 USD |
| December 2018 | 40.60 USD | 43.98 USD |
| November 2018 | 48.14 USD | 52.15 USD |
| October 2018 | 43.64 USD | 47.27 USD |
| September 2018 | 49.89 USD | 54.27 USD |
| August 2018 | 52.05 USD | 56.62 USD |
| July 2018 | 57.20 USD | 62.22 USD |
| June 2018 | 58.07 USD | 63.37 USD |
| May 2018 | 57.93 USD | 63.22 USD |
| April 2018 | 60.01 USD | 65.49 USD |
| March 2018 | 73.67 USD | 80.40 USD |
| February 2018 | 74.31 USD | 81.30 USD |
| January 2018 | 84.97 USD | 92.97 USD |
| December 2017 | 84.03 USD | 91.94 USD |
| November 2017 | 80.57 USD | 88.35 USD |
| October 2017 | 75.41 USD | 82.69 USD |
| September 2017 | 70.36 USD | 77.35 USD |
| August 2017 | 67.43 USD | 74.13 USD |
| July 2017 | 60.99 USD | 67.05 USD |
| June 2017 | 60.69 USD | 66.92 USD |
| May 2017 | 56.59 USD | 62.40 USD |
| April 2017 | 55.18 USD | 60.85 USD |
| March 2017 | 55.65 USD | 61.37 USD |
| February 2017 | 52.86 USD | 58.49 USD |
| January 2017 | 49.94 USD | 55.25 USD |
| December 2016 | 46.60 USD | 51.56 USD |
| November 2016 | 46.26 USD | 51.38 USD |
| October 2016 | 43.92 USD | 48.78 USD |
| September 2016 | 47.91 USD | 53.39 USD |
| August 2016 | 49.28 USD | 54.92 USD |
| July 2016 | 47.48 USD | 52.91 USD |
| June 2016 | 46.07 USD | 51.52 USD |
| May 2016 | 45.67 USD | 51.07 USD |
| April 2016 | 41.20 USD | 46.07 USD |
| March 2016 | 42.28 USD | 47.28 USD |
| February 2016 | 38.23 USD | 42.92 USD |
| January 2016 | 41.14 USD | 46.19 USD |
| December 2015 | 41.89 USD | 47.03 USD |
| November 2015 | 41.57 USD | 46.84 USD |
| October 2015 | 40.41 USD | 45.53 USD |
| September 2015 | 37.05 USD | 41.91 USD |
| August 2015 | 39.15 USD | 44.29 USD |
| July 2015 | 39.65 USD | 44.85 USD |
| June 2015 | 36.31 USD | 41.25 USD |
| May 2015 | 37.29 USD | 42.36 USD |
| April 2015 | 34.03 USD | 38.66 USD |
| March 2015 | 38.21 USD | 43.40 USD |
| February 2015 | 34.77 USD | 39.66 USD |
| January 2015 | 35.11 USD | 40.05 USD |
| December 2014 | 31.39 USD | 35.81 USD |
| November 2014 | 30.41 USD | 34.84 USD |
| October 2014 | 27.98 USD | 32.06 USD |
| September 2014 | 27.56 USD | 31.75 USD |
| August 2014 | 31.25 USD | 36.00 USD |
| July 2014 | 29.56 USD | 34.05 USD |
| June 2014 | 33.43 USD | 38.68 USD |
| May 2014 | 35.45 USD | 41.01 USD |
| April 2014 | 35.31 USD | 40.85 USD |
| March 2014 | 37.31 USD | 43.17 USD |
| February 2014 | 39.41 USD | 45.76 USD |
| January 2014 | 32.85 USD | 38.15 USD |
| December 2013 | 35.07 USD | 40.72 USD |
| November 2013 | 33.72 USD | 39.16 USD |
| October 2013 | 30.94 USD | 35.93 USD |
| September 2013 | 32.71 USD | 37.98 USD |
| August 2013 | 32.24 USD | 37.44 USD |
| July 2013 | 34.01 USD | 39.49 USD |
| June 2013 | 33.65 USD | 39.08 USD |
| May 2013 | 37.63 USD | 43.70 USD |
| April 2013 | 36.22 USD | 42.06 USD |
| March 2013 | 33.96 USD | 39.43 USD |
| February 2013 | 33.42 USD | 38.81 USD |
| January 2013 | 35.89 USD | 41.67 USD |
| December 2012 | 31.86 USD | 36.99 USD |
| November 2012 | 29.78 USD | 34.58 USD |
| October 2012 | 28.93 USD | 33.59 USD |
| September 2012 | 28.82 USD | 33.46 USD |
| August 2012 | 28.73 USD | 33.36 USD |
| July 2012 | 23.13 USD | 26.86 USD |
| June 2012 | 24.58 USD | 28.54 USD |
| May 2012 | 26.58 USD | 30.86 USD |
| April 2012 | 29.58 USD | 34.35 USD |
| March 2012 | 31.03 USD | 36.03 USD |
| February 2012 | 27.26 USD | 31.65 USD |
| January 2012 | 29.06 USD | 33.75 USD |
| December 2011 | 24.73 USD | 28.72 USD |
| November 2011 | 24.72 USD | 28.70 USD |
| October 2011 | 24.44 USD | 28.38 USD |
| September 2011 | 18.67 USD | 21.68 USD |
| August 2011 | 25.03 USD | 29.06 USD |
| July 2011 | 30.64 USD | 35.58 USD |
| June 2011 | 32.17 USD | 37.35 USD |
| May 2011 | 32.90 USD | 38.20 USD |
| April 2011 | 32.59 USD | 37.84 USD |
| March 2011 | 30.99 USD | 35.99 USD |
| February 2011 | 30.77 USD | 35.73 USD |
| January 2011 | 28.82 USD | 33.47 USD |
| December 2010 | 26.83 USD | 31.15 USD |
| November 2010 | 22.66 USD | 26.31 USD |
| October 2010 | 23.29 USD | 27.04 USD |
| September 2010 | 22.07 USD | 25.63 USD |
| August 2010 | 23.42 USD | 27.20 USD |
| July 2010 | 27.11 USD | 31.48 USD |
| June 2010 | 25.76 USD | 29.91 USD |
| May 2010 | 28.70 USD | 33.33 USD |
| April 2010 | 29.95 USD | 34.78 USD |
| March 2010 | 21.91 USD | 25.44 USD |
| February 2010 | 20.26 USD | 23.53 USD |
| January 2010 | 22.16 USD | 25.73 USD |
| December 2009 | 22.08 USD | 25.64 USD |
| November 2009 | 20.35 USD | 23.63 USD |
| October 2009 | 19.04 USD | 22.11 USD |
| September 2009 | 19.33 USD | 22.45 USD |
| August 2009 | 19.24 USD | 22.34 USD |
| July 2009 | 15.83 USD | 18.38 USD |
| June 2009 | 11.01 USD | 12.78 USD |
| May 2009 | 12.00 USD | 13.93 USD |
| April 2009 | 15.42 USD | 17.90 USD |
| March 2009 | 7.79 USD | 9.04 USD |
| February 2009 | 7.19 USD | 8.35 USD |
| January 2009 | 11.49 USD | 13.34 USD |
| December 2008 | 14.90 USD | 17.30 USD |
| November 2008 | 13.74 USD | 15.95 USD |
| October 2008 | 13.55 USD | 15.73 USD |
| September 2008 | 20.59 USD | 23.91 USD |
| August 2008 | 20.83 USD | 24.19 USD |
| July 2008 | 22.40 USD | 26.01 USD |
| June 2008 | 19.59 USD | 22.75 USD |
| May 2008 | 22.24 USD | 25.83 USD |
| April 2008 | 18.18 USD | 21.11 USD |
| March 2008 | 15.61 USD | 18.13 USD |
| February 2008 | 16.24 USD | 18.86 USD |
| January 2008 | 18.72 USD | 21.74 USD |
| December 2007 | 17.41 USD | 20.22 USD |
| November 2007 | 18.95 USD | 22.01 USD |
| October 2007 | 19.90 USD | 23.11 USD |
| September 2007 | 21.57 USD | 25.05 USD |
| August 2007 | 21.50 USD | 24.96 USD |
| July 2007 | 26.21 USD | 30.43 USD |
| June 2007 | 28.96 USD | 33.63 USD |
| May 2007 | 30.92 USD | 35.90 USD |
| April 2007 | 26.40 USD | 30.65 USD |
| March 2007 | 27.44 USD | 31.86 USD |
| February 2007 | 27.57 USD | 32.01 USD |
| January 2007 | 24.66 USD | 28.64 USD |
| December 2006 | 25.75 USD | 29.90 USD |
| November 2006 | 26.70 USD | 31.00 USD |
| October 2006 | 24.16 USD | 28.05 USD |
OC
List: Contenders
Price: 137.60USD
52 week price:
Dividend Yield: 1.57%
5-year range yield:
Forward Dividend Yield: 1.50%
Payout Ratio: 15.17%
Payout Ratio Range:
Dividend Per Share: 2.08 USD
Earnings Per Share: 13.71 USD
P/E Ratio: 10.15
Exchange: NYQ
Sector: Industrials
Industry: Building Products & Equipment
Volume: 719200
Ebitda: 328.0 millionMarket Capitalization: 11.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: 13.91%
DGR5: 10.21%