Owens Corning - Price History

Monthly price history for OC (Owens Corning)

DateAdjusted priceReal price
March 2024 166.80 USD 166.80 USD
February 2024 149.20 USD 149.20 USD
January 2024 151.53 USD 151.53 USD
December 2023 147.62 USD 148.23 USD
November 2023 135.02 USD 135.58 USD
October 2023 112.90 USD 113.37 USD
September 2023 135.30 USD 136.41 USD
August 2023 142.74 USD 143.91 USD
July 2023 138.85 USD 139.99 USD
June 2023 128.93 USD 130.50 USD
May 2023 105.05 USD 106.33 USD
April 2023 105.53 USD 106.81 USD
March 2023 94.65 USD 95.80 USD
February 2023 96.11 USD 97.79 USD
January 2023 94.99 USD 96.65 USD
December 2022 83.32 USD 85.30 USD
November 2022 86.78 USD 88.84 USD
October 2022 83.62 USD 85.61 USD
September 2022 76.47 USD 78.61 USD
August 2022 79.51 USD 81.73 USD
July 2022 90.22 USD 92.74 USD
June 2022 71.97 USD 74.31 USD
May 2022 92.57 USD 95.58 USD
April 2022 88.07 USD 90.93 USD
March 2022 88.62 USD 91.50 USD
February 2022 89.92 USD 93.19 USD
January 2022 85.59 USD 88.70 USD
December 2021 87.00 USD 90.50 USD
November 2021 81.56 USD 84.84 USD
October 2021 89.79 USD 93.41 USD
September 2021 81.96 USD 85.50 USD
August 2021 91.59 USD 95.55 USD
July 2021 92.17 USD 96.16 USD
June 2021 93.58 USD 97.90 USD
May 2021 101.95 USD 106.65 USD
April 2021 92.54 USD 96.81 USD
March 2021 88.03 USD 92.09 USD
February 2021 77.19 USD 81.02 USD
January 2021 73.94 USD 77.60 USD
December 2020 71.94 USD 75.76 USD
November 2020 69.20 USD 72.87 USD
October 2020 62.17 USD 65.47 USD
September 2020 65.13 USD 68.81 USD
August 2020 64.03 USD 67.64 USD
July 2020 57.24 USD 60.47 USD
June 2020 52.56 USD 55.76 USD
May 2020 49.49 USD 52.50 USD
April 2020 40.87 USD 43.36 USD
March 2020 36.58 USD 38.81 USD
February 2020 53.03 USD 56.49 USD
January 2020 56.78 USD 60.49 USD
December 2019 60.90 USD 65.12 USD
November 2019 62.72 USD 67.06 USD
October 2019 57.31 USD 61.28 USD
September 2019 58.89 USD 63.20 USD
August 2019 53.45 USD 57.36 USD
July 2019 54.05 USD 58.00 USD
June 2019 54.02 USD 58.20 USD
May 2019 44.99 USD 48.47 USD
April 2019 47.59 USD 51.27 USD
March 2019 43.74 USD 47.12 USD
February 2019 46.13 USD 49.93 USD
January 2019 48.41 USD 52.39 USD
December 2018 40.43 USD 43.98 USD
November 2018 47.94 USD 52.15 USD
October 2018 43.46 USD 47.27 USD
September 2018 49.68 USD 54.27 USD
August 2018 51.84 USD 56.62 USD
July 2018 56.96 USD 62.22 USD
June 2018 57.83 USD 63.37 USD
May 2018 57.69 USD 63.22 USD
April 2018 59.76 USD 65.49 USD
March 2018 73.37 USD 80.40 USD
February 2018 74.00 USD 81.30 USD
January 2018 84.62 USD 92.97 USD
December 2017 83.69 USD 91.94 USD
November 2017 80.24 USD 88.35 USD
October 2017 75.10 USD 82.69 USD
September 2017 70.07 USD 77.35 USD
August 2017 67.15 USD 74.13 USD
July 2017 60.74 USD 67.05 USD
June 2017 60.44 USD 66.92 USD
May 2017 56.35 USD 62.40 USD
April 2017 54.95 USD 60.85 USD
March 2017 55.42 USD 61.37 USD
February 2017 52.65 USD 58.49 USD
January 2017 49.73 USD 55.25 USD
December 2016 46.41 USD 51.56 USD
November 2016 46.07 USD 51.38 USD
October 2016 43.74 USD 48.78 USD
September 2016 47.71 USD 53.39 USD
August 2016 49.08 USD 54.92 USD
July 2016 47.28 USD 52.91 USD
June 2016 45.88 USD 51.52 USD
May 2016 45.48 USD 51.07 USD
April 2016 41.03 USD 46.07 USD
March 2016 42.11 USD 47.28 USD
February 2016 38.07 USD 42.92 USD
January 2016 40.97 USD 46.19 USD
December 2015 41.72 USD 47.03 USD
November 2015 41.40 USD 46.84 USD
October 2015 40.24 USD 45.53 USD
September 2015 36.89 USD 41.91 USD
August 2015 38.99 USD 44.29 USD
July 2015 39.48 USD 44.85 USD
June 2015 36.16 USD 41.25 USD
May 2015 37.14 USD 42.36 USD
April 2015 33.89 USD 38.66 USD
March 2015 38.05 USD 43.40 USD
February 2015 34.62 USD 39.66 USD
January 2015 34.96 USD 40.05 USD
December 2014 31.26 USD 35.81 USD
November 2014 30.28 USD 34.84 USD
October 2014 27.86 USD 32.06 USD
September 2014 27.44 USD 31.75 USD
August 2014 31.12 USD 36.00 USD
July 2014 29.43 USD 34.05 USD
June 2014 33.29 USD 38.68 USD
May 2014 35.30 USD 41.01 USD
April 2014 35.16 USD 40.85 USD
March 2014 37.16 USD 43.17 USD
February 2014 39.24 USD 45.76 USD
January 2014 32.72 USD 38.15 USD
December 2013 34.92 USD 40.72 USD
November 2013 33.58 USD 39.16 USD
October 2013 30.81 USD 35.93 USD
September 2013 32.57 USD 37.98 USD
August 2013 32.11 USD 37.44 USD
July 2013 33.87 USD 39.49 USD
June 2013 33.52 USD 39.08 USD
May 2013 37.48 USD 43.70 USD
April 2013 36.07 USD 42.06 USD
March 2013 33.82 USD 39.43 USD
February 2013 33.28 USD 38.81 USD
January 2013 35.74 USD 41.67 USD
December 2012 31.72 USD 36.99 USD
November 2012 29.66 USD 34.58 USD
October 2012 28.81 USD 33.59 USD
September 2012 28.70 USD 33.46 USD
August 2012 28.61 USD 33.36 USD
July 2012 23.04 USD 26.86 USD
June 2012 24.48 USD 28.54 USD
May 2012 26.47 USD 30.86 USD
April 2012 29.46 USD 34.35 USD
March 2012 30.90 USD 36.03 USD
February 2012 27.14 USD 31.65 USD
January 2012 28.94 USD 33.75 USD
December 2011 24.63 USD 28.72 USD
November 2011 24.61 USD 28.70 USD
October 2011 24.34 USD 28.38 USD
September 2011 18.59 USD 21.68 USD
August 2011 24.92 USD 29.06 USD
July 2011 30.51 USD 35.58 USD
June 2011 32.03 USD 37.35 USD
May 2011 32.76 USD 38.20 USD
April 2011 32.45 USD 37.84 USD
March 2011 30.87 USD 35.99 USD
February 2011 30.64 USD 35.73 USD
January 2011 28.70 USD 33.47 USD
December 2010 26.72 USD 31.15 USD
November 2010 22.56 USD 26.31 USD
October 2010 23.19 USD 27.04 USD
September 2010 21.98 USD 25.63 USD
August 2010 23.33 USD 27.20 USD
July 2010 27.00 USD 31.48 USD
June 2010 25.65 USD 29.91 USD
May 2010 28.58 USD 33.33 USD
April 2010 29.83 USD 34.78 USD
March 2010 21.82 USD 25.44 USD
February 2010 20.18 USD 23.53 USD
January 2010 22.07 USD 25.73 USD
December 2009 21.99 USD 25.64 USD
November 2009 20.27 USD 23.63 USD
October 2009 18.96 USD 22.11 USD
September 2009 19.25 USD 22.45 USD
August 2009 19.16 USD 22.34 USD
July 2009 15.76 USD 18.38 USD
June 2009 10.96 USD 12.78 USD
May 2009 11.95 USD 13.93 USD
April 2009 15.35 USD 17.90 USD
March 2009 7.75 USD 9.04 USD
February 2009 7.16 USD 8.35 USD
January 2009 11.44 USD 13.34 USD
December 2008 14.84 USD 17.30 USD
November 2008 13.68 USD 15.95 USD
October 2008 13.49 USD 15.73 USD
September 2008 20.51 USD 23.91 USD
August 2008 20.75 USD 24.19 USD
July 2008 22.31 USD 26.01 USD
June 2008 19.51 USD 22.75 USD
May 2008 22.15 USD 25.83 USD
April 2008 18.10 USD 21.11 USD
March 2008 15.55 USD 18.13 USD
February 2008 16.17 USD 18.86 USD
January 2008 18.64 USD 21.74 USD
December 2007 17.34 USD 20.22 USD
November 2007 18.88 USD 22.01 USD
October 2007 19.82 USD 23.11 USD
September 2007 21.48 USD 25.05 USD
August 2007 21.41 USD 24.96 USD
July 2007 26.10 USD 30.43 USD
June 2007 28.84 USD 33.63 USD
May 2007 30.79 USD 35.90 USD
April 2007 26.29 USD 30.65 USD
March 2007 27.32 USD 31.86 USD
February 2007 27.45 USD 32.01 USD
January 2007 24.56 USD 28.64 USD
December 2006 25.64 USD 29.90 USD
November 2006 26.59 USD 31.00 USD
October 2006 24.06 USD 28.05 USD

OC

List: Contenders

Price: 166.80USD

52 week price:
87.44
167.76

Dividend Yield: 1.44%

5-year range yield:
1.40%
3.01%

Forward Dividend Yield: 1.44%

Payout Ratio: 18.45%

Payout Ratio Range:
-29.46%
34.51%

Dividend Per Share: 2.40 USD

Earnings Per Share: 13.01 USD

P/E Ratio: 11.95

Exchange: NYQ

Sector: Industrials

Industry: Building Products & Equipment

Volume: 719200

Ebitda: 328.0 million

Market Capitalization: 14.4 billion

Average Dividend Frequency: 4

Years Paying Dividends: 11

DGR3: 22.03%

DGR5: 15.80%

Links: