Owens Corning Inc ( OC) - Price History
Monthly price history for OC (Owens Corning Inc)
Date | Adjusted price | Real price |
---|---|---|
February 2025 | $179.38 | $179.38 |
January 2025 | $185.60 | $185.60 |
December 2024 | $170.32 | $170.32 |
November 2024 | $205.62 | $205.62 |
October 2024 | $176.79 | $176.79 |
September 2024 | $175.96 | $176.52 |
August 2024 | $168.19 | $168.73 |
July 2024 | $185.78 | $186.38 |
June 2024 | $172.58 | $173.72 |
May 2024 | $179.88 | $181.07 |
April 2024 | $167.10 | $168.21 |
March 2024 | $165.70 | $166.80 |
February 2024 | $148.20 | $149.78 |
January 2024 | $149.93 | $151.53 |
December 2023 | $146.06 | $148.23 |
November 2023 | $133.60 | $135.58 |
October 2023 | $111.71 | $113.37 |
September 2023 | $133.87 | $136.41 |
August 2023 | $141.23 | $143.91 |
July 2023 | $137.39 | $139.99 |
June 2023 | $127.57 | $130.50 |
May 2023 | $103.94 | $106.33 |
April 2023 | $104.42 | $106.81 |
March 2023 | $93.65 | $95.80 |
February 2023 | $95.09 | $97.79 |
January 2023 | $93.98 | $96.65 |
December 2022 | $82.44 | $85.30 |
November 2022 | $85.86 | $88.84 |
October 2022 | $82.74 | $85.61 |
September 2022 | $75.66 | $78.61 |
August 2022 | $78.67 | $81.73 |
July 2022 | $89.26 | $92.74 |
June 2022 | $71.21 | $74.31 |
May 2022 | $91.60 | $95.58 |
April 2022 | $87.14 | $90.93 |
March 2022 | $87.69 | $91.50 |
February 2022 | $88.97 | $93.19 |
January 2022 | $84.68 | $88.70 |
December 2021 | $86.08 | $90.50 |
November 2021 | $80.70 | $84.84 |
October 2021 | $88.85 | $93.41 |
September 2021 | $81.09 | $85.50 |
August 2021 | $90.62 | $95.55 |
July 2021 | $91.20 | $96.16 |
June 2021 | $92.59 | $97.90 |
May 2021 | $100.87 | $106.65 |
April 2021 | $91.56 | $96.81 |
March 2021 | $87.10 | $92.09 |
February 2021 | $76.38 | $81.02 |
January 2021 | $73.16 | $77.60 |
December 2020 | $71.18 | $75.76 |
November 2020 | $68.46 | $72.87 |
October 2020 | $61.51 | $65.47 |
September 2020 | $64.45 | $68.81 |
August 2020 | $63.35 | $67.64 |
July 2020 | $56.64 | $60.47 |
June 2020 | $52 | $55.76 |
May 2020 | $48.96 | $52.50 |
April 2020 | $40.44 | $43.36 |
March 2020 | $36.20 | $38.81 |
February 2020 | $52.47 | $56.49 |
January 2020 | $56.18 | $60.49 |
December 2019 | $60.26 | $65.12 |
November 2019 | $62.06 | $67.06 |
October 2019 | $56.71 | $61.28 |
September 2019 | $58.27 | $63.20 |
August 2019 | $52.89 | $57.36 |
July 2019 | $53.48 | $58 |
June 2019 | $53.45 | $58.20 |
May 2019 | $44.52 | $48.47 |
April 2019 | $47.09 | $51.27 |
March 2019 | $43.28 | $47.12 |
February 2019 | $45.65 | $49.93 |
January 2019 | $47.90 | $52.39 |
December 2018 | $40.01 | $43.98 |
November 2018 | $47.44 | $52.15 |
October 2018 | $43 | $47.27 |
September 2018 | $49.16 | $54.27 |
August 2018 | $51.29 | $56.62 |
July 2018 | $56.36 | $62.22 |
June 2018 | $57.22 | $63.37 |
May 2018 | $57.08 | $63.22 |
April 2018 | $59.13 | $65.49 |
March 2018 | $72.59 | $80.40 |
February 2018 | $73.22 | $81.30 |
January 2018 | $83.73 | $92.97 |
December 2017 | $82.80 | $91.94 |
November 2017 | $79.39 | $88.35 |
October 2017 | $74.30 | $82.69 |
September 2017 | $69.33 | $77.35 |
August 2017 | $66.44 | $74.13 |
July 2017 | $60.10 | $67.05 |
June 2017 | $59.80 | $66.92 |
May 2017 | $55.76 | $62.40 |
April 2017 | $54.37 | $60.85 |
March 2017 | $54.84 | $61.37 |
February 2017 | $52.09 | $58.49 |
January 2017 | $49.20 | $55.25 |
December 2016 | $45.92 | $51.56 |
November 2016 | $45.58 | $51.38 |
October 2016 | $43.28 | $48.78 |
September 2016 | $47.20 | $53.39 |
August 2016 | $48.56 | $54.92 |
July 2016 | $46.78 | $52.91 |
June 2016 | $45.40 | $51.52 |
May 2016 | $45 | $51.07 |
April 2016 | $40.60 | $46.07 |
March 2016 | $41.66 | $47.28 |
February 2016 | $37.67 | $42.92 |
January 2016 | $40.54 | $46.19 |
December 2015 | $41.28 | $47.03 |
November 2015 | $40.96 | $46.84 |
October 2015 | $39.82 | $45.53 |
September 2015 | $36.50 | $41.91 |
August 2015 | $38.58 | $44.29 |
July 2015 | $39.06 | $44.85 |
June 2015 | $35.78 | $41.25 |
May 2015 | $36.74 | $42.36 |
April 2015 | $33.54 | $38.66 |
March 2015 | $37.65 | $43.40 |
February 2015 | $34.26 | $39.66 |
January 2015 | $34.59 | $40.05 |
December 2014 | $30.93 | $35.81 |
November 2014 | $29.96 | $34.84 |
October 2014 | $27.57 | $32.06 |
September 2014 | $27.16 | $31.75 |
August 2014 | $30.79 | $36 |
July 2014 | $29.12 | $34.05 |
June 2014 | $32.94 | $38.68 |
May 2014 | $34.93 | $41.01 |
April 2014 | $34.79 | $40.85 |
March 2014 | $36.77 | $43.17 |
February 2014 | $38.83 | $45.76 |
January 2014 | $32.37 | $38.15 |
December 2013 | $34.55 | $40.72 |
November 2013 | $33.23 | $39.16 |
October 2013 | $30.49 | $35.93 |
September 2013 | $32.23 | $37.98 |
August 2013 | $31.77 | $37.44 |
July 2013 | $33.51 | $39.49 |
June 2013 | $33.16 | $39.08 |
May 2013 | $37.08 | $43.70 |
April 2013 | $35.69 | $42.06 |
March 2013 | $33.46 | $39.43 |
February 2013 | $32.93 | $38.81 |
January 2013 | $35.36 | $41.67 |
December 2012 | $31.39 | $36.99 |
November 2012 | $29.34 | $34.58 |
October 2012 | $28.50 | $33.59 |
September 2012 | $28.39 | $33.46 |
August 2012 | $28.31 | $33.36 |
July 2012 | $22.79 | $26.86 |
June 2012 | $24.22 | $28.54 |
May 2012 | $26.19 | $30.86 |
April 2012 | $29.15 | $34.35 |
March 2012 | $30.57 | $36.03 |
February 2012 | $26.86 | $31.65 |
January 2012 | $28.64 | $33.75 |
December 2011 | $24.37 | $28.72 |
November 2011 | $24.35 | $28.70 |
October 2011 | $24.08 | $28.38 |
September 2011 | $18.40 | $21.68 |
August 2011 | $24.66 | $29.06 |
July 2011 | $30.19 | $35.58 |
June 2011 | $31.69 | $37.35 |
May 2011 | $32.42 | $38.20 |
April 2011 | $32.11 | $37.84 |
March 2011 | $30.54 | $35.99 |
February 2011 | $30.32 | $35.73 |
January 2011 | $28.40 | $33.47 |
December 2010 | $26.43 | $31.15 |
November 2010 | $22.33 | $26.31 |
October 2010 | $22.94 | $27.04 |
September 2010 | $21.75 | $25.63 |
August 2010 | $23.08 | $27.20 |
July 2010 | $26.71 | $31.48 |
June 2010 | $25.38 | $29.91 |
May 2010 | $28.28 | $33.33 |
April 2010 | $29.51 | $34.78 |
March 2010 | $21.59 | $25.44 |
February 2010 | $19.97 | $23.53 |
January 2010 | $21.83 | $25.73 |
December 2009 | $21.76 | $25.64 |
November 2009 | $20.05 | $23.63 |
October 2009 | $18.76 | $22.11 |
September 2009 | $19.05 | $22.45 |
August 2009 | $18.96 | $22.34 |
July 2009 | $15.60 | $18.38 |
June 2009 | $10.84 | $12.78 |
May 2009 | $11.82 | $13.93 |
April 2009 | $15.19 | $17.90 |
March 2009 | $7.67 | $9.04 |
February 2009 | $7.08 | $8.35 |
January 2009 | $11.32 | $13.34 |
December 2008 | $14.68 | $17.30 |
November 2008 | $13.53 | $15.95 |
October 2008 | $13.35 | $15.73 |
September 2008 | $20.29 | $23.91 |
August 2008 | $20.53 | $24.19 |
July 2008 | $22.07 | $26.01 |
June 2008 | $19.30 | $22.75 |
May 2008 | $21.92 | $25.83 |
April 2008 | $17.91 | $21.11 |
March 2008 | $15.38 | $18.13 |
February 2008 | $16 | $18.86 |
January 2008 | $18.45 | $21.74 |
December 2007 | $17.16 | $20.22 |
November 2007 | $18.68 | $22.01 |
October 2007 | $19.61 | $23.11 |
September 2007 | $21.26 | $25.05 |
August 2007 | $21.18 | $24.96 |
July 2007 | $25.82 | $30.43 |
June 2007 | $28.54 | $33.63 |
May 2007 | $30.46 | $35.90 |
April 2007 | $26.01 | $30.65 |
March 2007 | $27.04 | $31.86 |
February 2007 | $27.16 | $32.01 |
January 2007 | $24.30 | $28.64 |
December 2006 | $25.37 | $29.90 |
November 2006 | $26.30 | $31 |
October 2006 | $23.80 | $28.05 |
September 2006 | $22.42 | $26.25 |
OC
List: Contenders
Price: $179.38
Dividend Yield: 1.55%
Forward Dividend Yield: 1.54%
Payout Ratio: 20.29%
Dividend Per Share: 2.76 USD
Earnings Per Share: 11.87 USD
P/E Ratio: 15.11
Exchange: NYQ
Sector: Industrials
Industry: Building Products & Equipment
Volume: 719200
Ebitda: 328.0 millionMarket Capitalization: 15.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 30.00%
DGR5: 27.94%
DGR10: 18.77%