Owens Corning - Price History
Monthly price history for OC (Owens Corning)
Date | Adjusted price | Real 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
Dividend Yield: 1.44%
Forward Dividend Yield: 1.44%
Payout Ratio: 18.45%
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 millionMarket Capitalization: 14.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 22.03%
DGR5: 15.80%