Stockscreener 앱 받기
104.21
6.03%
5.93
시간 외 거래:
104.21
Owens Corning 주식 (OC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $105.4 | $98.58 | $6.80 | 2,014,361.0 | +6.03% |
| 2025-11-20 | $101.0 | $97.53 | $3.46 | 1,574,724.0 | -0.89% |
| 2025-11-19 | $100.0 | $98.35 | $1.65 | 1,527,266.0 | +0.11% |
| 2025-11-18 | $99.89 | $97.67 | $2.22 | 1,623,228.0 | -0.08% |
| 2025-11-17 | $102.1 | $99.13 | $2.97 | 1,840,029.0 | -2.65% |
| 2025-11-14 | $103.1 | $100.5 | $2.64 | 1,668,842.0 | -0.85% |
| 2025-11-13 | $105.0 | $102.2 | $2.86 | 1,666,819.0 | -0.37% |
| 2025-11-12 | $105.8 | $102.8 | $3.02 | 2,110,719.0 | +0.07% |
| 2025-11-11 | $104.3 | $102.5 | $1.75 | 1,372,327.0 | -0.35% |
| 2025-11-10 | $106.1 | $102.9 | $3.22 | 1,997,321.0 | -0.80% |
| 2025-11-07 | $106.4 | $103.0 | $3.38 | 1,603,641.0 | -0.71% |
| 2025-11-06 | $111.0 | $104.9 | $6.11 | 2,575,650.0 | -5.49% |
| 2025-11-05 | $114.8 | $107.0 | $7.75 | 4,035,627.0 | -9.53% |
| 2025-11-04 | $123.1 | $121.3 | $1.76 | 1,861,037.0 | -1.22% |
| 2025-11-03 | $126.1 | $122.5 | $3.60 | 1,809,479.0 | -2.41% |
| 2025-10-31 | $127.4 | $124.0 | $3.44 | 1,238,897.0 | +1.96% |
| 2025-10-30 | $127.5 | $123.0 | $4.53 | 1,262,833.0 | +0.16% |
| 2025-10-29 | $128.6 | $123.7 | $4.86 | 1,180,688.0 | -1.90% |
| 2025-10-28 | $128.0 | $125.6 | $2.38 | 758,167.0 | -0.33% |
| 2025-10-27 | $129.0 | $126.4 | $2.64 | 738,073.0 | -0.19% |
| 2025-10-24 | $132.1 | $127.7 | $4.38 | 619,384.0 | -0.69% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $126.1 | $97.53 | $28.58 | 31,295,431.0 | -18.14% |
| 2025-10 | $143.5 | $123.0 | $20.45 | 26,735,761.0 | -10.00% |
| 2025-09 | $159.4 | $138.8 | $20.59 | 21,544,088.0 | -5.80% |
| 2025-08 | $157.9 | $135.1 | $22.78 | 19,655,739.0 | +7.70% |
| 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% |
2.64%
자본화:
|
볼륨(24시간):