Owens Corning OC
NYSE · Amerika Birleşik Devletleri · Proses Endüstrileri
$117,68+0,93 (+%0,80)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $116,74 | -%1,37 | $118,62 | $119,72 | $116,56 | 1,07M |
| 2026-09-29 | $118,36 | -%3,01 | $122,22 | $123,47 | $117,99 | 1,01M |
| 2026-09-28 | $122,03 | -%1,52 | $120,98 | $123,18 | $119,94 | 843,70K |
| 2026-09-25 | $123,91 | +%2,64 | $120,80 | $125,90 | $120,00 | 632,30K |
| 2026-09-24 | $120,72 | -%1,76 | $121,93 | $122,97 | $120,04 | 717,70K |
| 2026-09-23 | $122,88 | -%2,98 | $126,66 | $126,66 | $122,88 | 790,40K |
| 2026-09-22 | $126,66 | +%4,17 | $124,47 | $127,80 | $123,79 | 1,10M |
| 2026-09-21 | $121,59 | -%1,86 | $124,92 | $124,92 | $120,69 | 1,95M |
| 2026-09-18 | $123,90 | -%0,48 | $123,80 | $124,59 | $122,34 | 1,75M |
| 2026-09-17 | $124,50 | -%1,65 | $129,90 | $130,34 | $123,95 | 994,30K |
| 2026-09-16 | $126,59 | -%1,62 | $129,80 | $132,76 | $125,10 | 1,10M |
| 2026-09-15 | $128,67 | -%0,22 | $129,44 | $130,73 | $127,17 | 1,30M |
| 2026-09-14 | $128,95 | -%2,24 | $128,50 | $130,73 | $128,50 | 982,70K |
| 2026-09-11 | $131,90 | +%3,46 | $128,42 | $132,38 | $128,02 | 1,58M |
| 2026-09-10 | $127,49 | -%0,92 | $126,36 | $127,77 | $124,98 | 1,10M |
| 2026-09-09 | $128,67 | -%1,18 | $129,65 | $130,48 | $128,33 | 840,50K |
| 2026-09-08 | $130,20 | -%6,14 | $138,45 | $138,57 | $130,02 | 1,37M |
| 2026-09-04 | $138,72 | +%2,98 | $134,25 | $139,71 | $133,73 | 1,42M |
| 2026-09-03 | $134,71 | +%0,34 | $136,21 | $137,30 | $132,59 | 1,14M |
| 2026-09-02 | $134,25 | +%0,43 | $134,02 | $135,87 | $133,36 | 935,40K |
| 2026-09-01 | $133,68 | -%3,24 | $136,35 | $137,67 | $133,50 | 1,29M |
| 2026-08-31 | $138,15 | -%3,48 | $141,70 | $142,74 | $138,02 | 1,24M |
| 2026-08-28 | $143,13 | -%0,38 | $144,07 | $146,49 | $141,21 | 669,60K |
| 2026-08-27 | $143,68 | -%1,39 | $145,23 | $146,02 | $142,05 | 894,00K |
| 2026-08-26 | $145,71 | -%0,61 | $147,71 | $148,44 | $145,35 | 787,70K |
| 2026-08-25 | $146,61 | -%0,24 | $149,30 | $150,00 | $145,78 | 627,80K |
| 2026-08-24 | $146,97 | -%0,74 | $148,81 | $149,97 | $146,37 | 552,30K |
| 2026-08-21 | $148,06 | +%0,61 | $148,41 | $149,94 | $145,66 | 866,80K |
| 2026-08-20 | $147,16 | -%2,69 | $148,90 | $149,16 | $145,65 | 858,80K |
| 2026-08-19 | $151,23 | +%0,41 | $153,62 | $154,99 | $150,74 | 739,80K |
| 2026-08-18 | $150,61 | -%2,08 | $152,00 | $152,90 | $148,90 | 588,70K |
| 2026-08-17 | $153,81 | -%0,56 | $153,32 | $154,17 | $151,42 | 650,80K |
| 2026-08-14 | $154,67 | -%0,76 | $154,96 | $156,56 | $153,40 | 561,60K |
| 2026-08-13 | $155,85 | -%0,04 | $154,52 | $158,07 | $154,08 | 594,00K |
| 2026-08-12 | $155,91 | -%1,89 | $159,72 | $159,88 | $153,19 | 788,30K |
| 2026-08-11 | $158,92 | +%3,33 | $155,31 | $159,00 | $155,31 | 719,90K |
| 2026-08-10 | $153,80 | -%2,10 | $155,94 | $156,52 | $153,53 | 740,90K |
| 2026-08-07 | $157,10 | +%4,32 | $151,00 | $157,80 | $151,00 | 1,14M |
| 2026-08-06 | $150,60 | -%1,23 | $149,93 | $154,01 | $148,81 | 1,13M |
| 2026-08-05 | $152,47 | +%4,77 | $148,93 | $158,50 | $147,00 | 1,55M |
| 2026-08-04 | $145,53 | +%1,62 | $144,71 | $146,09 | $142,09 | 1,32M |
| 2026-08-03 | $143,21 | +%3,10 | $141,56 | $145,00 | $141,56 | 875,00K |
| 2026-07-31 | $138,90 | +%0,06 | $139,50 | $139,52 | $136,57 | 547,90K |
| 2026-07-30 | $138,82 | +%1,80 | $140,18 | $140,68 | $135,60 | 679,70K |
| 2026-07-29 | $136,37 | -%4,72 | $140,56 | $140,56 | $134,39 | 1,23M |
| 2026-07-28 | $143,13 | -%0,22 | $144,12 | $146,14 | $142,02 | 738,00K |
| 2026-07-27 | $143,45 | +%0,78 | $144,10 | $147,00 | $142,26 | 503,90K |
| 2026-07-24 | $142,34 | +%2,44 | $139,78 | $143,60 | $137,97 | 543,50K |
| 2026-07-23 | $138,95 | -%0,65 | $138,46 | $139,17 | $135,96 | 1,02M |
| 2026-07-22 | $139,86 | -%0,16 | $141,13 | $143,27 | $139,75 | 695,50K |
| 2026-07-21 | $140,09 | -%0,31 | $141,36 | $141,81 | $138,35 | 803,60K |
| 2026-07-20 | $140,52 | -%2,36 | $143,47 | $143,47 | $139,85 | 951,70K |
| 2026-07-17 | $143,91 | -%0,46 | $142,09 | $146,01 | $142,09 | 2,28M |
| 2026-07-16 | $144,58 | +%0,71 | $143,25 | $146,56 | $141,98 | 784,00K |
| 2026-07-15 | $143,56 | +%0,49 | $141,83 | $144,66 | $141,80 | 721,90K |
| 2026-07-14 | $142,86 | +%1,24 | $145,23 | $145,34 | $141,06 | 571,30K |
| 2026-07-13 | $141,11 | -%1,56 | $143,24 | $144,23 | $140,13 | 627,30K |
| 2026-07-10 | $143,35 | +%2,20 | $142,31 | $144,93 | $141,16 | 812,00K |
| 2026-07-09 | $140,26 | +%2,06 | $139,01 | $141,85 | $137,45 | 730,00K |
| 2026-07-08 | $137,43 | -%3,37 | $139,86 | $140,47 | $136,11 | 1,08M |
| 2026-07-07 | $142,22 | -%3,11 | $146,93 | $147,97 | $141,75 | 1,25M |
| 2026-07-06 | $146,79 | -%2,83 | $151,09 | $151,25 | $144,48 | 1,21M |
| 2026-07-02 | $151,06 | +%0,32 | $150,45 | $152,40 | $147,51 | 1,25M |
| 2026-07-01 | $150,58 | -%5,27 | $157,40 | $158,16 | $150,57 | 2,01M |
| 2026-06-30 | $158,96 | +%1,86 | $156,78 | $159,91 | $152,39 | 2,78M |
| 2026-06-29 | $156,05 | +%15,26 | $134,44 | $157,50 | $131,92 | 5,40M |
| 2026-06-26 | $135,39 | -%0,64 | $135,06 | $136,26 | $133,16 | 1,04M |
| 2026-06-25 | $136,26 | +%1,56 | $135,50 | $139,22 | $133,91 | 1,51M |
| 2026-06-24 | $134,17 | +%8,10 | $125,85 | $134,98 | $125,85 | 1,57M |
| 2026-06-23 | $124,12 | -%0,40 | $123,85 | $125,81 | $123,30 | 650,50K |
| 2026-06-22 | $124,62 | -%2,75 | $129,68 | $129,71 | $124,04 | 872,30K |
| 2026-06-18 | $128,14 | +%3,52 | $125,90 | $132,06 | $124,81 | 1,77M |
| 2026-06-17 | $123,78 | -%3,58 | $127,70 | $130,77 | $123,50 | 1,15M |
| 2026-06-16 | $128,37 | +%4,03 | $125,20 | $128,95 | $123,44 | 1,59M |
| 2026-06-15 | $123,40 | +%1,61 | $125,54 | $128,45 | $123,14 | 861,60K |
| 2026-06-12 | $121,44 | +%0,02 | $122,76 | $123,46 | $121,06 | 709,40K |
| 2026-06-11 | $121,41 | +%5,50 | $116,09 | $121,78 | $114,98 | 1,08M |
| 2026-06-10 | $115,08 | -%6,36 | $122,46 | $122,46 | $114,68 | 1,07M |
| 2026-06-09 | $122,90 | +%3,16 | $120,36 | $123,22 | $119,42 | 961,30K |
| 2026-06-08 | $119,14 | -%0,05 | $118,98 | $120,89 | $118,46 | 859,20K |
| 2026-06-05 | $119,20 | -%0,96 | $119,30 | $121,01 | $118,38 | 894,50K |
| 2026-06-04 | $120,36 | +%0,17 | $121,67 | $122,56 | $119,33 | 901,10K |
| 2026-06-03 | $120,16 | -%0,21 | $120,19 | $120,87 | $118,41 | 1,12M |
| 2026-06-02 | $120,41 | -%1,80 | $122,37 | $122,71 | $117,98 | 1,36M |
| 2026-06-01 | $122,62 | -%2,54 | $124,10 | $124,10 | $121,09 | 999,10K |
| 2026-05-29 | $125,82 | +%1,27 | $124,53 | $127,67 | $123,07 | 1,08M |
| 2026-05-28 | $124,24 | +%1,63 | $120,71 | $124,64 | $119,25 | 798,50K |
| 2026-05-27 | $122,25 | +%1,83 | $121,85 | $124,88 | $121,32 | 1,09M |
| 2026-05-26 | $120,05 | +%2,24 | $118,97 | $121,05 | $118,28 | 818,80K |
| 2026-05-22 | $117,42 | +%1,17 | $117,12 | $118,27 | $116,00 | 1,14M |