XNYS
Datos históricos de Owens Corning
Owens Corning · OC
$114.16
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:41:46 UTC
- Variación en el periodo
- −9.69%
- Máximo
- US$159.91
- 30 de junio de 2026
- Mínimo
- US$97.53
- 20 de noviembre de 2025
- Volumen medio diario
- 1.32 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 117.16 | 117.78 | 112.81 | 114.16 | −2.59% | 1 M |
| 8 oct 2026 | 113.39 | 117.77 | 113.00 | 117.20 | +2.20% | 1.14 M |
| 7 oct 2026 | 114.50 | 115.61 | 112.97 | 114.68 | −4.26% | 1.9 M |
| 6 oct 2026 | 117.08 | 120.09 | 116.38 | 119.78 | +1.96% | 1.18 M |
| 5 oct 2026 | 120.26 | 120.63 | 116.28 | 117.48 | −0.74% | 1.18 M |
| 2 oct 2026 | 119.25 | 119.73 | 116.00 | 118.36 | +1.08% | 1.25 M |
| 1 oct 2026 | 117.74 | 118.35 | 113.52 | 117.09 | +0.30% | 1.61 M |
| 30 sep 2026 | 118.62 | 119.72 | 116.56 | 116.74 | −1.37% | 1.09 M |
| 29 sep 2026 | 122.22 | 123.47 | 117.99 | 118.36 | −3.01% | 1.01 M |
| 28 sep 2026 | 120.98 | 123.18 | 119.94 | 122.03 | −1.52% | 844,296.067 |
| 25 sep 2026 | 120.80 | 125.90 | 120.00 | 123.91 | +2.64% | 632,714.002 |
| 24 sep 2026 | 121.93 | 122.97 | 120.04 | 120.72 | −1.76% | 717,683.556 |
| 23 sep 2026 | 126.66 | 126.66 | 122.88 | 122.88 | −2.98% | 790,516.137 |
| 22 sep 2026 | 124.47 | 127.80 | 123.79 | 126.66 | +4.17% | 1.1 M |
| 21 sep 2026 | 124.92 | 124.92 | 120.69 | 121.59 | −1.86% | 1.95 M |
| 18 sep 2026 | 123.80 | 124.59 | 122.34 | 123.90 | −0.48% | 1.75 M |
| 17 sep 2026 | 129.90 | 130.34 | 123.95 | 124.50 | −1.65% | 994,381.749 |
| 16 sep 2026 | 129.80 | 132.76 | 125.10 | 126.59 | −1.62% | 1.1 M |
| 15 sep 2026 | 129.44 | 130.73 | 127.17 | 128.67 | −0.22% | 1.3 M |
| 14 sep 2026 | 128.50 | 130.73 | 128.50 | 128.95 | −2.24% | 982,660.002 |
| 11 sep 2026 | 128.42 | 132.38 | 128.02 | 131.90 | +3.46% | 1.58 M |
| 10 sep 2026 | 126.36 | 127.77 | 124.98 | 127.49 | −0.92% | 1.1 M |
| 9 sep 2026 | 129.65 | 130.48 | 128.33 | 128.67 | −1.18% | 840,558.55 |
| 8 sep 2026 | 138.45 | 138.57 | 130.02 | 130.20 | −6.14% | 1.37 M |
| 4 sep 2026 | 134.25 | 139.71 | 133.73 | 138.72 | +2.98% | 1.42 M |
| 3 sep 2026 | 136.21 | 137.30 | 132.59 | 134.71 | +0.34% | 1.14 M |
| 2 sep 2026 | 134.02 | 135.87 | 133.36 | 134.25 | +0.43% | 935,384.85 |
| 1 sep 2026 | 136.35 | 137.67 | 133.50 | 133.68 | −3.24% | 1.29 M |
| 31 ago 2026 | 141.70 | 142.74 | 138.02 | 138.15 | −3.48% | 1.24 M |
| 28 ago 2026 | 144.07 | 146.49 | 141.21 | 143.13 | −0.38% | 669,641.308 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.