Owens Corning ( OC) - Price History
Monthly price history for OC (Owens Corning)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $138.72 | $138.72 |
| August 2026 | $138.15 | $138.15 |
| July 2026 | $138.90 | $138.90 |
| June 2026 | $158.09 | $158.96 |
| May 2026 | $125.13 | $125.82 |
| April 2026 | $122.66 | $123.34 |
| March 2026 | $107.63 | $108.22 |
| February 2026 | $120.53 | $122.07 |
| January 2026 | $118.32 | $119.84 |
| December 2025 | $109.73 | $111.91 |
| November 2025 | $111.03 | $113.24 |
| October 2025 | $124.83 | $127.31 |
| September 2025 | $137.95 | $141.46 |
| August 2025 | $146.44 | $150.17 |
| July 2025 | $135.97 | $139.43 |
| June 2025 | $133.45 | $137.52 |
| May 2025 | $129.98 | $133.95 |
| April 2025 | $141.10 | $145.41 |
| March 2025 | $138.59 | $142.82 |
| February 2025 | $148.76 | $154.04 |
| January 2025 | $178.23 | $184.55 |
| December 2024 | $163.83 | $170.32 |
| November 2024 | $197.78 | $205.62 |
| October 2024 | $170.05 | $176.79 |
| September 2024 | $169.25 | $176.52 |
| August 2024 | $161.78 | $168.73 |
| July 2024 | $178.70 | $186.38 |
| June 2024 | $166 | $173.72 |
| May 2024 | $173.02 | $181.07 |
| April 2024 | $160.74 | $168.21 |
| March 2024 | $159.39 | $166.80 |
| February 2024 | $142.55 | $149.78 |
| January 2024 | $144.22 | $151.53 |
| December 2023 | $140.49 | $148.23 |
| November 2023 | $128.50 | $135.58 |
| October 2023 | $107.45 | $113.37 |
| September 2023 | $128.77 | $136.41 |
| August 2023 | $135.85 | $143.91 |
| July 2023 | $132.15 | $139.99 |
| June 2023 | $122.71 | $130.50 |
| May 2023 | $99.98 | $106.33 |
| April 2023 | $100.43 | $106.81 |
| March 2023 | $90.08 | $95.80 |
| February 2023 | $91.47 | $97.79 |
| January 2023 | $90.40 | $96.65 |
| December 2022 | $79.30 | $85.30 |
| November 2022 | $82.59 | $88.84 |
| October 2022 | $79.59 | $85.61 |
| September 2022 | $72.78 | $78.61 |
| August 2022 | $75.67 | $81.73 |
| July 2022 | $85.86 | $92.74 |
| June 2022 | $68.50 | $74.31 |
| May 2022 | $88.11 | $95.58 |
| April 2022 | $83.82 | $90.93 |
| March 2022 | $84.34 | $91.50 |
| February 2022 | $85.58 | $93.19 |
| January 2022 | $81.46 | $88.70 |
| December 2021 | $82.80 | $90.50 |
| November 2021 | $77.62 | $84.84 |
| October 2021 | $85.46 | $93.41 |
| September 2021 | $78 | $85.50 |
| August 2021 | $87.17 | $95.55 |
| July 2021 | $87.72 | $96.16 |
| June 2021 | $89.06 | $97.90 |
| May 2021 | $97.02 | $106.65 |
| April 2021 | $88.07 | $96.81 |
| March 2021 | $83.78 | $92.09 |
| February 2021 | $73.47 | $81.02 |
| January 2021 | $70.37 | $77.60 |
| December 2020 | $68.47 | $75.76 |
| November 2020 | $65.86 | $72.87 |
| October 2020 | $59.17 | $65.47 |
| September 2020 | $61.99 | $68.81 |
| August 2020 | $60.94 | $67.64 |
| July 2020 | $54.48 | $60.47 |
| June 2020 | $50.02 | $55.76 |
| May 2020 | $47.10 | $52.50 |
| April 2020 | $38.90 | $43.36 |
| March 2020 | $34.82 | $38.81 |
| February 2020 | $50.47 | $56.49 |
| January 2020 | $54.04 | $60.49 |
| December 2019 | $57.96 | $65.12 |
| November 2019 | $59.69 | $67.06 |
| October 2019 | $54.55 | $61.28 |
| September 2019 | $56.05 | $63.20 |
| August 2019 | $50.87 | $57.36 |
| July 2019 | $51.44 | $58 |
| June 2019 | $51.42 | $58.20 |
| May 2019 | $42.82 | $48.47 |
| April 2019 | $45.29 | $51.27 |
| March 2019 | $41.63 | $47.12 |
| February 2019 | $43.91 | $49.93 |
| January 2019 | $46.07 | $52.39 |
| December 2018 | $38.48 | $43.98 |
| November 2018 | $45.63 | $52.15 |
| October 2018 | $41.36 | $47.27 |
| September 2018 | $47.29 | $54.27 |
| August 2018 | $49.33 | $56.62 |
| July 2018 | $54.21 | $62.22 |
| June 2018 | $55.04 | $63.37 |
| May 2018 | $54.91 | $63.22 |
| April 2018 | $56.88 | $65.49 |
| March 2018 | $69.83 | $80.40 |
| February 2018 | $70.43 | $81.30 |
| January 2018 | $80.54 | $92.97 |
| December 2017 | $79.64 | $91.94 |
| November 2017 | $76.36 | $88.35 |
| October 2017 | $71.47 | $82.69 |
| September 2017 | $66.69 | $77.35 |
| August 2017 | $63.91 | $74.13 |
| July 2017 | $57.81 | $67.05 |
| June 2017 | $57.52 | $66.92 |
| May 2017 | $53.63 | $62.40 |
| April 2017 | $52.30 | $60.85 |
| March 2017 | $52.75 | $61.37 |
| February 2017 | $50.10 | $58.49 |
| January 2017 | $47.33 | $55.25 |
| December 2016 | $44.17 | $51.56 |
| November 2016 | $43.84 | $51.38 |
| October 2016 | $41.63 | $48.78 |
| September 2016 | $45.40 | $53.39 |
| August 2016 | $46.71 | $54.92 |
| July 2016 | $45 | $52.91 |
| June 2016 | $43.67 | $51.52 |
| May 2016 | $43.29 | $51.07 |
| April 2016 | $39.05 | $46.07 |
| March 2016 | $40.08 | $47.28 |
| February 2016 | $36.23 | $42.92 |
| January 2016 | $39 | $46.19 |
| December 2015 | $39.70 | $47.03 |
| November 2015 | $39.40 | $46.84 |
| October 2015 | $38.30 | $45.53 |
| September 2015 | $35.11 | $41.91 |
| August 2015 | $37.11 | $44.29 |
| July 2015 | $37.58 | $44.85 |
| June 2015 | $34.42 | $41.25 |
| May 2015 | $35.34 | $42.36 |
| April 2015 | $32.26 | $38.66 |
| March 2015 | $36.21 | $43.40 |
| February 2015 | $32.95 | $39.66 |
| January 2015 | $33.28 | $40.05 |
| December 2014 | $29.75 | $35.81 |
| November 2014 | $28.82 | $34.84 |
| October 2014 | $26.52 | $32.06 |
| September 2014 | $26.12 | $31.75 |
| August 2014 | $29.62 | $36 |
| July 2014 | $28.01 | $34.05 |
| June 2014 | $31.69 | $38.68 |
| May 2014 | $33.60 | $41.01 |
| April 2014 | $33.46 | $40.85 |
| March 2014 | $35.36 | $43.17 |
| February 2014 | $37.35 | $45.76 |
| January 2014 | $31.14 | $38.15 |
| December 2013 | $33.24 | $40.72 |
| November 2013 | $31.96 | $39.16 |
| October 2013 | $29.33 | $35.93 |
| September 2013 | $31 | $37.98 |
| August 2013 | $30.56 | $37.44 |
| July 2013 | $32.23 | $39.49 |
| June 2013 | $31.90 | $39.08 |
| May 2013 | $35.67 | $43.70 |
| April 2013 | $34.33 | $42.06 |
| March 2013 | $32.18 | $39.43 |
| February 2013 | $31.68 | $38.81 |
| January 2013 | $34.01 | $41.67 |
| December 2012 | $30.19 | $36.99 |
| November 2012 | $28.22 | $34.58 |
| October 2012 | $27.42 | $33.59 |
| September 2012 | $27.31 | $33.46 |
| August 2012 | $27.23 | $33.36 |
| July 2012 | $21.92 | $26.86 |
| June 2012 | $23.30 | $28.54 |
| May 2012 | $25.19 | $30.86 |
| April 2012 | $28.04 | $34.35 |
| March 2012 | $29.41 | $36.03 |
| February 2012 | $25.83 | $31.65 |
| January 2012 | $27.55 | $33.75 |
| December 2011 | $23.44 | $28.72 |
| November 2011 | $23.42 | $28.70 |
| October 2011 | $23.16 | $28.38 |
| September 2011 | $17.70 | $21.68 |
| August 2011 | $23.72 | $29.06 |
| July 2011 | $29.04 | $35.58 |
| June 2011 | $30.49 | $37.35 |
| May 2011 | $31.18 | $38.20 |
| April 2011 | $30.89 | $37.84 |
| March 2011 | $29.38 | $35.99 |
| February 2011 | $29.16 | $35.73 |
| January 2011 | $27.32 | $33.47 |
| December 2010 | $25.42 | $31.15 |
| November 2010 | $21.48 | $26.31 |
| October 2010 | $22.07 | $27.04 |
| September 2010 | $20.92 | $25.63 |
| August 2010 | $22.20 | $27.20 |
| July 2010 | $25.70 | $31.48 |
| June 2010 | $24.41 | $29.91 |
| May 2010 | $27.20 | $33.33 |
| April 2010 | $28.39 | $34.78 |
| March 2010 | $20.76 | $25.44 |
| February 2010 | $19.21 | $23.53 |
| January 2010 | $21 | $25.73 |
| December 2009 | $20.93 | $25.64 |
| November 2009 | $19.29 | $23.63 |
| October 2009 | $18.05 | $22.11 |
| September 2009 | $18.32 | $22.45 |
| August 2009 | $18.23 | $22.34 |
| July 2009 | $15 | $18.38 |
| June 2009 | $10.43 | $12.78 |
| May 2009 | $11.37 | $13.93 |
| April 2009 | $14.61 | $17.90 |
| March 2009 | $7.38 | $9.04 |
| February 2009 | $6.82 | $8.35 |
| January 2009 | $10.89 | $13.34 |
| December 2008 | $14.12 | $17.30 |
| November 2008 | $13.02 | $15.95 |
| October 2008 | $12.84 | $15.73 |
| September 2008 | $19.52 | $23.91 |
| August 2008 | $19.74 | $24.19 |
| July 2008 | $21.23 | $26.01 |
| June 2008 | $18.57 | $22.75 |
| May 2008 | $21.08 | $25.83 |
| April 2008 | $17.23 | $21.11 |
| March 2008 | $14.80 | $18.13 |
| February 2008 | $15.39 | $18.86 |
| January 2008 | $17.74 | $21.74 |
| December 2007 | $16.50 | $20.22 |
| November 2007 | $17.96 | $22.01 |
| October 2007 | $18.86 | $23.11 |
| September 2007 | $20.45 | $25.05 |
| August 2007 | $20.37 | $24.96 |
| July 2007 | $24.84 | $30.43 |
| June 2007 | $27.45 | $33.63 |
| May 2007 | $29.30 | $35.90 |
| April 2007 | $25.02 | $30.65 |
| March 2007 | $26 | $31.86 |
| February 2007 | $26.13 | $32.01 |
| January 2007 | $23.38 | $28.64 |
| December 2006 | $24.40 | $29.90 |
| November 2006 | $25.30 | $31 |
| October 2006 | $22.90 | $28.05 |
| September 2006 | $21.43 | $26.25 |
OC
Price: $138.72
52 week price:
Dividend Yield: 1.95%
5-year range yield:
Forward Dividend Yield: 2.28%
Payout Ratio: 20.29%
Payout Ratio Range:
Dividend Per Share: 3.16 USD
Earnings Per Share: -4.72 USD
Exchange: NYQ
Sector: Industrials
Industry: Building Products & Equipment
Country: United States
Volume: 719200
Ebitda: 328.0 millionMarket Capitalization: 12.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 29.50%
DGR5: 25.09%
DGR10: 16.22%