Owens Corning ( OC) - Price History
Monthly price history for OC (Owens Corning)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $119.58 | $119.58 |
| May 2026 | $125.82 | $125.82 |
| April 2026 | $123.34 | $123.34 |
| March 2026 | $108.22 | $108.22 |
| February 2026 | $121.19 | $122.07 |
| January 2026 | $118.98 | $119.84 |
| December 2025 | $110.34 | $111.91 |
| November 2025 | $111.65 | $113.24 |
| October 2025 | $125.52 | $127.31 |
| September 2025 | $138.71 | $141.46 |
| August 2025 | $147.25 | $150.17 |
| July 2025 | $136.72 | $139.43 |
| June 2025 | $134.18 | $137.52 |
| May 2025 | $130.70 | $133.95 |
| April 2025 | $141.88 | $145.41 |
| March 2025 | $139.36 | $142.82 |
| February 2025 | $149.59 | $154.04 |
| January 2025 | $179.21 | $184.55 |
| December 2024 | $164.73 | $170.32 |
| November 2024 | $198.87 | $205.62 |
| October 2024 | $170.99 | $176.79 |
| September 2024 | $170.18 | $176.52 |
| August 2024 | $162.67 | $168.73 |
| July 2024 | $179.69 | $186.38 |
| June 2024 | $166.92 | $173.72 |
| May 2024 | $173.98 | $181.07 |
| April 2024 | $161.62 | $168.21 |
| March 2024 | $160.27 | $166.80 |
| February 2024 | $143.34 | $149.78 |
| January 2024 | $145.01 | $151.53 |
| December 2023 | $141.27 | $148.23 |
| November 2023 | $129.21 | $135.58 |
| October 2023 | $108.04 | $113.37 |
| September 2023 | $129.48 | $136.41 |
| August 2023 | $136.60 | $143.91 |
| July 2023 | $132.88 | $139.99 |
| June 2023 | $123.39 | $130.50 |
| May 2023 | $100.54 | $106.33 |
| April 2023 | $100.99 | $106.81 |
| March 2023 | $90.58 | $95.80 |
| February 2023 | $91.97 | $97.79 |
| January 2023 | $90.90 | $96.65 |
| December 2022 | $79.74 | $85.30 |
| November 2022 | $83.04 | $88.84 |
| October 2022 | $80.03 | $85.61 |
| September 2022 | $73.18 | $78.61 |
| August 2022 | $76.09 | $81.73 |
| July 2022 | $86.34 | $92.74 |
| June 2022 | $68.88 | $74.31 |
| May 2022 | $88.59 | $95.58 |
| April 2022 | $84.28 | $90.93 |
| March 2022 | $84.81 | $91.50 |
| February 2022 | $86.05 | $93.19 |
| January 2022 | $81.90 | $88.70 |
| December 2021 | $83.25 | $90.50 |
| November 2021 | $78.05 | $84.84 |
| October 2021 | $85.93 | $93.41 |
| September 2021 | $78.43 | $85.50 |
| August 2021 | $87.65 | $95.55 |
| July 2021 | $88.21 | $96.16 |
| June 2021 | $89.56 | $97.90 |
| May 2021 | $97.56 | $106.65 |
| April 2021 | $88.56 | $96.81 |
| March 2021 | $84.24 | $92.09 |
| February 2021 | $73.87 | $81.02 |
| January 2021 | $70.76 | $77.60 |
| December 2020 | $68.84 | $75.76 |
| November 2020 | $66.22 | $72.87 |
| October 2020 | $59.50 | $65.47 |
| September 2020 | $62.33 | $68.81 |
| August 2020 | $61.27 | $67.64 |
| July 2020 | $54.78 | $60.47 |
| June 2020 | $50.30 | $55.76 |
| May 2020 | $47.36 | $52.50 |
| April 2020 | $39.11 | $43.36 |
| March 2020 | $35.01 | $38.81 |
| February 2020 | $50.75 | $56.49 |
| January 2020 | $54.34 | $60.49 |
| December 2019 | $58.28 | $65.12 |
| November 2019 | $60.02 | $67.06 |
| October 2019 | $54.85 | $61.28 |
| September 2019 | $56.36 | $63.20 |
| August 2019 | $51.15 | $57.36 |
| July 2019 | $51.72 | $58 |
| June 2019 | $51.70 | $58.20 |
| May 2019 | $43.06 | $48.47 |
| April 2019 | $45.54 | $51.27 |
| March 2019 | $41.86 | $47.12 |
| February 2019 | $44.15 | $49.93 |
| January 2019 | $46.32 | $52.39 |
| December 2018 | $38.69 | $43.98 |
| November 2018 | $45.88 | $52.15 |
| October 2018 | $41.59 | $47.27 |
| September 2018 | $47.55 | $54.27 |
| August 2018 | $49.61 | $56.62 |
| July 2018 | $54.51 | $62.22 |
| June 2018 | $55.34 | $63.37 |
| May 2018 | $55.21 | $63.22 |
| April 2018 | $57.19 | $65.49 |
| March 2018 | $70.21 | $80.40 |
| February 2018 | $70.82 | $81.30 |
| January 2018 | $80.98 | $92.97 |
| December 2017 | $80.08 | $91.94 |
| November 2017 | $76.78 | $88.35 |
| October 2017 | $71.86 | $82.69 |
| September 2017 | $67.06 | $77.35 |
| August 2017 | $64.26 | $74.13 |
| July 2017 | $58.13 | $67.05 |
| June 2017 | $57.84 | $66.92 |
| May 2017 | $53.93 | $62.40 |
| April 2017 | $52.59 | $60.85 |
| March 2017 | $53.04 | $61.37 |
| February 2017 | $50.38 | $58.49 |
| January 2017 | $47.59 | $55.25 |
| December 2016 | $44.41 | $51.56 |
| November 2016 | $44.09 | $51.38 |
| October 2016 | $41.86 | $48.78 |
| September 2016 | $45.66 | $53.39 |
| August 2016 | $46.96 | $54.92 |
| July 2016 | $45.24 | $52.91 |
| June 2016 | $43.91 | $51.52 |
| May 2016 | $43.53 | $51.07 |
| April 2016 | $39.26 | $46.07 |
| March 2016 | $40.30 | $47.28 |
| February 2016 | $36.43 | $42.92 |
| January 2016 | $39.21 | $46.19 |
| December 2015 | $39.92 | $47.03 |
| November 2015 | $39.62 | $46.84 |
| October 2015 | $38.51 | $45.53 |
| September 2015 | $35.31 | $41.91 |
| August 2015 | $37.31 | $44.29 |
| July 2015 | $37.78 | $44.85 |
| June 2015 | $34.61 | $41.25 |
| May 2015 | $35.54 | $42.36 |
| April 2015 | $32.44 | $38.66 |
| March 2015 | $36.41 | $43.40 |
| February 2015 | $33.13 | $39.66 |
| January 2015 | $33.46 | $40.05 |
| December 2014 | $29.92 | $35.81 |
| November 2014 | $28.98 | $34.84 |
| October 2014 | $26.66 | $32.06 |
| September 2014 | $26.26 | $31.75 |
| August 2014 | $29.78 | $36 |
| July 2014 | $28.17 | $34.05 |
| June 2014 | $31.86 | $38.68 |
| May 2014 | $33.78 | $41.01 |
| April 2014 | $33.65 | $40.85 |
| March 2014 | $35.56 | $43.17 |
| February 2014 | $37.56 | $45.76 |
| January 2014 | $31.31 | $38.15 |
| December 2013 | $33.42 | $40.72 |
| November 2013 | $32.14 | $39.16 |
| October 2013 | $29.49 | $35.93 |
| September 2013 | $31.17 | $37.98 |
| August 2013 | $30.73 | $37.44 |
| July 2013 | $32.41 | $39.49 |
| June 2013 | $32.07 | $39.08 |
| May 2013 | $35.86 | $43.70 |
| April 2013 | $34.52 | $42.06 |
| March 2013 | $32.36 | $39.43 |
| February 2013 | $31.85 | $38.81 |
| January 2013 | $34.20 | $41.67 |
| December 2012 | $30.36 | $36.99 |
| November 2012 | $28.38 | $34.58 |
| October 2012 | $27.57 | $33.59 |
| September 2012 | $27.46 | $33.46 |
| August 2012 | $27.38 | $33.36 |
| July 2012 | $22.04 | $26.86 |
| June 2012 | $23.42 | $28.54 |
| May 2012 | $25.33 | $30.86 |
| April 2012 | $28.19 | $34.35 |
| March 2012 | $29.57 | $36.03 |
| February 2012 | $25.98 | $31.65 |
| January 2012 | $27.70 | $33.75 |
| December 2011 | $23.57 | $28.72 |
| November 2011 | $23.56 | $28.70 |
| October 2011 | $23.29 | $28.38 |
| September 2011 | $17.79 | $21.68 |
| August 2011 | $23.85 | $29.06 |
| July 2011 | $29.20 | $35.58 |
| June 2011 | $30.65 | $37.35 |
| May 2011 | $31.35 | $38.20 |
| April 2011 | $31.06 | $37.84 |
| March 2011 | $29.54 | $35.99 |
| February 2011 | $29.32 | $35.73 |
| January 2011 | $27.47 | $33.47 |
| December 2010 | $25.57 | $31.15 |
| November 2010 | $21.59 | $26.31 |
| October 2010 | $22.19 | $27.04 |
| September 2010 | $21.04 | $25.63 |
| August 2010 | $22.32 | $27.20 |
| July 2010 | $25.84 | $31.48 |
| June 2010 | $24.55 | $29.91 |
| May 2010 | $27.36 | $33.33 |
| April 2010 | $28.54 | $34.78 |
| March 2010 | $20.88 | $25.44 |
| February 2010 | $19.31 | $23.53 |
| January 2010 | $21.12 | $25.73 |
| December 2009 | $21.04 | $25.64 |
| November 2009 | $19.39 | $23.63 |
| October 2009 | $18.15 | $22.11 |
| September 2009 | $18.42 | $22.45 |
| August 2009 | $18.34 | $22.34 |
| July 2009 | $15.08 | $18.38 |
| June 2009 | $10.49 | $12.78 |
| May 2009 | $11.43 | $13.93 |
| April 2009 | $14.69 | $17.90 |
| March 2009 | $7.42 | $9.04 |
| February 2009 | $6.85 | $8.35 |
| January 2009 | $10.95 | $13.34 |
| December 2008 | $14.20 | $17.30 |
| November 2008 | $13.09 | $15.95 |
| October 2008 | $12.91 | $15.73 |
| September 2008 | $19.62 | $23.91 |
| August 2008 | $19.85 | $24.19 |
| July 2008 | $21.35 | $26.01 |
| June 2008 | $18.67 | $22.75 |
| May 2008 | $21.20 | $25.83 |
| April 2008 | $17.32 | $21.11 |
| March 2008 | $14.88 | $18.13 |
| February 2008 | $15.48 | $18.86 |
| January 2008 | $17.84 | $21.74 |
| December 2007 | $16.60 | $20.22 |
| November 2007 | $18.06 | $22.01 |
| October 2007 | $18.97 | $23.11 |
| September 2007 | $20.56 | $25.05 |
| August 2007 | $20.48 | $24.96 |
| July 2007 | $24.97 | $30.43 |
| June 2007 | $27.60 | $33.63 |
| May 2007 | $29.46 | $35.90 |
| April 2007 | $25.16 | $30.65 |
| March 2007 | $26.15 | $31.86 |
| February 2007 | $26.27 | $32.01 |
| January 2007 | $23.50 | $28.64 |
| December 2006 | $24.54 | $29.90 |
| November 2006 | $25.44 | $31 |
| October 2006 | $23.02 | $28.05 |
| September 2006 | $21.70 | $26.25 |
OC
List: Contenders
Price: $119.58
52 week price:
Dividend Yield: 2.43%
5-year range yield:
Forward Dividend Yield: 2.63%
Payout Ratio: 20.29%
Payout Ratio Range:
Dividend Per Share: 3.16 USD
Earnings Per Share: -4.73 USD
Exchange: NYQ
Sector: Industrials
Industry: Building Products & Equipment
Country: United States
Volume: 719200
Ebitda: 328.0 millionMarket Capitalization: 9.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 30.00%
DGR5: 25.08%
DGR10: 16.15%