Stockscreener 앱 받기
153.01
0.33%
-0.51
시간 외 거래:
153.01
Owens Corning 주식 (OC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-26 | $155.1 | $152.6 | $2.57 | 1,100,944.0 | -0.33% |
| 2025-08-25 | $154.4 | $152.8 | $1.62 | 588,623.0 | -1.44% |
| 2025-08-22 | $157.9 | $149.6 | $8.23 | 2,127,045.0 | +4.88% |
| 2025-08-21 | $148.7 | $146.8 | $1.97 | 522,993.0 | -0.09% |
| 2025-08-20 | $152.2 | $148.5 | $3.67 | 676,539.0 | -2.41% |
| 2025-08-19 | $154.4 | $150.6 | $3.86 | 630,751.0 | +1.65% |
| 2025-08-18 | $151.1 | $149.1 | $2.01 | 752,544.0 | -0.28% |
| 2025-08-15 | $153.7 | $149.9 | $3.73 | 475,780.0 | -1.03% |
| 2025-08-14 | $153.3 | $150.0 | $3.33 | 726,070.0 | -2.30% |
| 2025-08-13 | $155.8 | $149.2 | $6.53 | 1,128,190.0 | +3.93% |
| 2025-08-12 | $149.9 | $142.6 | $7.35 | 896,729.0 | +5.31% |
| 2025-08-11 | $145.4 | $140.7 | $4.67 | 839,731.0 | -1.31% |
| 2025-08-08 | $147.4 | $143.7 | $3.78 | 778,124.0 | -2.24% |
| 2025-08-07 | $151.8 | $146.3 | $5.56 | 1,381,470.0 | -0.38% |
| 2025-08-06 | $151.5 | $145.1 | $6.40 | 1,329,859.0 | +4.89% |
| 2025-08-05 | $141.8 | $137.1 | $4.66 | 1,197,520.0 | +2.43% |
| 2025-08-04 | $137.9 | $135.3 | $2.54 | 794,155.0 | +0.69% |
| 2025-08-01 | $138.3 | $135.1 | $3.27 | 920,402.0 | -2.06% |
| 2025-07-31 | $140.8 | $138.5 | $2.31 | 564,253.0 | -0.74% |
| 2025-07-30 | $144.8 | $139.6 | $5.26 | 1,135,352.0 | -2.63% |
| 2025-07-29 | $145.1 | $143.2 | $1.88 | 906,471.0 | +0.49% |
Owens Corning 주식 (OC) 연도별 가격 이력
이 심층 분석에서는 Owens Corning 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Owens Corning 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Owens Corning 주식 (OC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $157.9 | $135.1 | $22.78 | 17,968,413.0 | +9.74% |
| 2025-07 | $151.6 | $136.2 | $15.36 | 16,047,943.0 | +1.39% |
| 2025-06 | $143.3 | $130.0 | $13.23 | 18,704,600.0 | +2.67% |
| 2025-05 | $149.5 | $129.8 | $19.70 | 20,305,775.0 | -7.88% |
| 2025-04 | $147.4 | $123.4 | $24.04 | 19,677,536.0 | +1.81% |
| 2025-03 | $155.9 | $137.5 | $18.41 | 22,853,540.0 | -7.28% |
| 2025-02 | $186.2 | $151.2 | $34.98 | 18,156,844.0 | -16.53% |
| 2025-01 | $193.0 | $163.9 | $29.07 | 13,192,442.0 | +8.35% |
Owens Corning 주식 (OC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $206.5 | $167.2 | $39.32 | 19,046,950.0 | -17.52% |
| 2024-11 | $214.5 | $174.6 | $39.98 | 15,499,949.0 | +16.31% |
| 2024-10 | $191.4 | $168.5 | $22.97 | 15,136,621.0 | +0.15% |
| 2024-09 | $179.6 | $153.4 | $26.17 | 14,185,295.0 | +4.62% |
| 2024-08 | $191.1 | $153.0 | $38.13 | 15,953,609.0 | -9.47% |
| 2024-07 | $189.2 | $163.8 | $25.44 | 13,878,109.0 | +7.29% |
| 2024-06 | $184.0 | $170.2 | $13.81 | 12,559,104.0 | -4.06% |
| 2024-05 | $183.3 | $166.3 | $16.98 | 12,563,717.0 | +7.65% |
| 2024-04 | $173.7 | $159.2 | $14.40 | 13,414,420.0 | +0.85% |
| 2024-03 | $167.9 | $149.0 | $18.94 | 13,195,937.0 | +11.36% |
| 2024-02 | $160.2 | $138.7 | $21.48 | 18,190,549.0 | -1.15% |
| 2024-01 | $154.6 | $143.6 | $10.93 | 10,419,020.0 | +2.23% |
Owens Corning 주식 (OC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $155.2 | $135.0 | $20.18 | 16,624,124.0 | +9.33% |
| 2023-11 | $135.9 | $112.3 | $23.58 | 15,527,352.0 | +19.59% |
| 2023-10 | $137.3 | $110.0 | $27.33 | 19,281,704.0 | -16.89% |
| 2023-09 | $147.0 | $133.4 | $13.55 | 16,623,743.0 | -5.21% |
| 2023-08 | $144.5 | $131.3 | $13.16 | 14,670,975.0 | +2.80% |
| 2023-07 | $143.7 | $125.4 | $18.24 | 18,588,242.0 | +7.27% |
| 2023-06 | $132.7 | $105.6 | $27.11 | 18,112,135.0 | +22.73% |
| 2023-05 | $112.2 | $103.4 | $8.76 | 16,718,260.0 | -0.45% |
| 2023-04 | $107.3 | $91.51 | $15.80 | 19,523,007.0 | +11.49% |
| 2023-03 | $102.1 | $88.86 | $13.20 | 17,479,201.0 | -2.03% |
| 2023-02 | $105.6 | $95.20 | $10.42 | 18,064,598.0 | +1.18% |
| 2023-01 | $96.69 | $85.41 | $11.28 | 17,480,221.0 | +13.31% |
0.03%
0.47%
자본화:
|
볼륨(24시간):