Stockscreener 앱 받기
195.30
0.68%
1.31
시간 외 거래:
195.30
Owens Corning 주식 (OC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $198.1 | $191.8 | $6.22 | 796,543.0 | +0.68% |
| 2024-11-15 | $195.9 | $193.1 | $2.84 | 805,320.0 | -0.65% |
| 2024-11-14 | $199.5 | $194.1 | $5.41 | 765,673.0 | -0.26% |
| 2024-11-13 | $197.6 | $192.7 | $4.91 | 1,020,274.0 | +2.67% |
| 2024-11-12 | $194.6 | $189.9 | $4.76 | 636,129.0 | -1.44% |
| 2024-11-11 | $197.5 | $191.3 | $6.26 | 531,070.0 | +1.59% |
| 2024-11-08 | $193.9 | $186.2 | $7.68 | 772,623.0 | +1.61% |
| 2024-11-07 | $191.2 | $185.2 | $5.96 | 902,351.0 | +1.51% |
| 2024-11-06 | $189.9 | $174.6 | $15.35 | 1,419,017.0 | +1.14% |
| 2024-11-05 | $182.7 | $179.2 | $3.52 | 693,906.0 | +1.76% |
| 2024-11-04 | $184.0 | $179.2 | $4.81 | 493,822.0 | -0.52% |
| 2024-11-01 | $182.5 | $177.7 | $4.76 | 591,033.0 | +2.01% |
| 2024-10-31 | $182.3 | $176.6 | $5.73 | 810,907.0 | -2.64% |
| 2024-10-30 | $184.2 | $179.5 | $4.68 | 549,097.0 | +0.34% |
| 2024-10-29 | $182.0 | $178.6 | $3.39 | 625,212.0 | -2.21% |
| 2024-10-28 | $185.9 | $183.3 | $2.61 | 460,416.0 | +1.73% |
| 2024-10-25 | $185.6 | $180.8 | $4.79 | 583,109.0 | -0.83% |
| 2024-10-24 | $186.0 | $180.3 | $5.72 | 709,363.0 | +1.16% |
| 2024-10-23 | $183.7 | $180.1 | $3.54 | 680,536.0 | -0.85% |
| 2024-10-22 | $185.5 | $182.5 | $2.97 | 630,294.0 | -1.79% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $199.5 | $174.6 | $24.99 | 10,224,304.0 | +10.47% |
| 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% |
Owens Corning 주식 (OC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $98.99 | $83.98 | $15.01 | 19,241,565.0 | -3.98% |
| 2022-11 | $93.55 | $80.24 | $13.31 | 19,992,625.0 | +3.77% |
| 2022-10 | $90.02 | $79.78 | $10.23 | 25,978,970.0 | +8.90% |
| 2022-09 | $90.56 | $74.22 | $16.34 | 24,933,722.0 | -3.82% |
| 2022-08 | $93.20 | $81.61 | $11.59 | 20,075,032.0 | -11.87% |
| 2022-07 | $93.23 | $74.23 | $19.00 | 18,174,250.0 | +24.80% |
| 2022-06 | $97.77 | $72.97 | $24.80 | 25,696,577.0 | -22.25% |
| 2022-05 | $97.95 | $86.93 | $11.02 | 17,480,283.0 | +5.11% |
| 2022-04 | $94.17 | $82.00 | $12.17 | 21,166,323.0 | -0.62% |
| 2022-03 | $99.56 | $79.35 | $20.21 | 20,945,186.0 | -1.81% |
| 2022-02 | $101.1 | $86.44 | $14.68 | 16,545,256.0 | +5.06% |
| 2022-01 | $97.85 | $84.53 | $13.32 | 23,449,775.0 | -1.99% |
1.71%
1.15%
자본화:
|
볼륨(24시간):