Skip to main content
Owens Corning (OC)
NYSE: OC · Real-Time Price · USD
106.12
-5.40 (-4.84%)
Mar 6, 2026, 10:05 AM EST - Market open

Owens Corning Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026109.32109.61106.59106.09--4.87%258,148
Mar 5, 2026115.60116.31110.64111.52111.52-4.56%1,554,119
Mar 4, 2026115.12118.67114.10116.85116.852.00%2,017,370
Mar 3, 2026112.59116.16110.61114.56114.56-1.84%1,955,010
Mar 2, 2026119.35120.54115.64116.71116.71-4.39%1,906,760
Feb 27, 2026121.00123.23119.66122.07122.07-0.17%1,567,872
Feb 26, 2026123.50124.98117.88122.28122.28-0.97%1,836,328
Feb 25, 2026128.49132.82123.21123.48123.48-2.49%2,744,367
Feb 24, 2026129.73132.78126.04126.63126.63-2.12%2,209,311
Feb 23, 2026132.44133.50128.49129.37129.37-2.52%1,189,327
Feb 20, 2026132.89135.76131.06132.71132.710.78%1,430,127
Feb 19, 2026133.41135.72131.66131.68131.68-1.99%930,733
Feb 18, 2026134.07136.50133.50134.36134.360.60%1,065,806
Feb 17, 2026134.38134.65130.65133.56133.56-0.47%1,029,638
Feb 13, 2026134.18135.65132.92134.19134.19-0.77%1,062,764
Feb 12, 2026139.16143.00134.79135.23135.23-2.33%989,497
Feb 11, 2026137.50138.77136.23138.45138.450.35%693,369
Feb 10, 2026137.51139.25136.67137.97137.971.64%1,053,244
Feb 9, 2026135.67136.89134.24135.75135.750.01%1,069,084
Feb 6, 2026133.21136.71131.03135.74135.742.65%2,077,699
Feb 5, 2026132.58134.86130.92132.23132.23-0.45%1,484,894
Feb 4, 2026126.70133.28125.38132.83132.836.30%1,773,777
Feb 3, 2026121.95129.13121.06124.96124.962.28%3,029,069
Feb 2, 2026120.23123.69119.16122.17122.171.94%1,355,804
Jan 30, 2026120.00121.09117.01119.84119.84-0.03%1,793,884
Jan 29, 2026121.70122.38116.88119.88119.88-0.57%2,043,812
Jan 28, 2026121.05122.84120.00120.57120.57-0.53%1,891,733
Jan 27, 2026122.01122.68120.88121.21121.21-1.18%1,178,336
Jan 26, 2026125.24125.30122.48122.66122.66-1.39%1,009,969
Jan 23, 2026124.14125.87123.45124.39124.39-0.76%1,047,545
Jan 22, 2026125.46126.92123.44125.34125.340.53%1,171,588
Jan 21, 2026121.91126.86121.28124.68124.683.14%1,204,882
Jan 20, 2026122.02122.26119.91120.89120.89-2.95%1,323,834
Jan 16, 2026124.16125.17123.20124.56124.56-0.14%1,448,486
Jan 15, 2026124.25126.08123.84124.73124.731.12%1,197,449
Jan 14, 2026122.33124.82120.39123.35123.351.10%1,197,452
Jan 13, 2026122.46124.05120.78122.01122.01-0.80%1,005,649
Jan 12, 2026121.30124.24120.96123.00123.000.48%1,449,515
Jan 9, 2026118.67122.62117.97122.41122.414.56%1,500,876
Jan 8, 2026110.34118.66110.00117.07117.074.76%1,020,958
Jan 7, 2026116.79116.79111.64111.75111.75-3.84%1,302,259
Jan 6, 2026112.50116.52112.33116.21116.212.24%914,985
Jan 5, 2026112.75117.80112.20113.66113.66-0.43%1,165,527
Jan 2, 2026112.27114.66111.41114.15113.362.00%988,072
Dec 31, 2025112.80113.55111.64111.91111.14-1.10%723,350
Dec 30, 2025112.53113.79111.83113.15112.370.19%1,092,459
Dec 29, 2025113.31113.55111.51112.94112.16-0.70%1,035,142
Dec 26, 2025113.31113.77112.60113.74112.950.17%466,916
Dec 24, 2025114.00114.22112.70113.55112.76-445,167
Dec 23, 2025113.40113.62111.62113.55112.760.13%896,556
Dec 22, 2025114.71115.07112.23113.40112.62-1.00%1,270,604
Dec 19, 2025115.60116.39114.46114.54113.75-1.75%2,644,066
Dec 18, 2025115.09118.16114.38116.58115.772.13%1,935,956
Dec 17, 2025112.76115.32112.43114.15113.360.40%1,515,295
Dec 16, 2025115.15115.48113.05113.70112.91-1.14%1,362,728
Dec 15, 2025116.47116.68111.29115.01114.21-0.85%1,452,462
Dec 12, 2025117.62118.04115.67116.00115.20-0.34%905,691
Dec 11, 2025116.05117.63115.18116.39115.580.72%1,216,864
Dec 10, 2025111.77116.59111.00115.56114.763.72%1,444,893
Dec 9, 2025110.92113.22110.75111.41110.64-0.14%1,146,573
Dec 8, 2025113.78113.78111.00111.57110.80-1.81%1,323,545
Dec 5, 2025113.12115.11111.22113.63112.841.46%1,198,982
Dec 4, 2025114.22114.89111.70112.00111.22-1.86%1,328,667
Dec 3, 2025112.54116.00111.97114.12113.331.44%1,663,520
Dec 2, 2025114.02114.15111.56112.50111.72-1.06%1,721,920
Dec 1, 2025111.66115.17111.05113.70112.910.41%1,397,115
Nov 28, 2025111.55113.96110.97113.24112.461.51%889,627
Nov 26, 2025108.31112.93107.95111.56110.792.09%1,665,492
Nov 25, 2025106.96110.04106.00109.28108.524.03%1,823,428
Nov 24, 2025102.34106.75101.16105.05104.320.81%9,163,531
Nov 21, 202599.15105.3898.58104.21103.496.03%2,014,896
Nov 20, 202599.89100.9997.5398.2897.60-0.89%1,575,345
Nov 19, 202599.53100.0098.3599.1698.470.11%1,527,398
Nov 18, 202598.6599.8997.6799.0598.36-0.08%1,623,414
Nov 17, 2025101.39102.1099.1399.1398.44-2.65%1,840,384
Nov 14, 2025101.99103.14100.50101.83101.13-0.85%1,668,871
Nov 13, 2025102.25105.02102.16102.70101.99-0.37%1,667,367
Nov 12, 2025102.91105.79102.77103.08102.370.07%2,101,874
Nov 11, 2025103.99104.30102.55103.01102.30-0.35%1,372,434
Nov 10, 2025103.59106.14102.92103.37102.65-0.80%1,901,460
Nov 7, 2025104.34106.43103.05104.20103.48-0.71%1,603,685
Nov 6, 2025110.20110.98104.87104.94104.21-5.49%2,575,867
Nov 5, 2025113.90114.75107.00111.03110.26-9.53%4,035,688
Nov 4, 2025123.00123.08121.32122.72121.87-1.22%1,861,361
Nov 3, 2025126.11126.11122.51124.24123.38-2.41%1,809,528
Oct 31, 2025124.74127.42123.98127.31126.431.96%1,238,910
Oct 30, 2025124.23127.55123.02124.86124.000.16%1,262,948
Oct 29, 2025125.87128.60123.74124.66123.80-1.90%1,198,723
Oct 28, 2025126.15128.02125.64127.08126.20-0.33%758,295
Oct 27, 2025127.82129.00126.36127.50126.62-0.19%738,073
Oct 24, 2025131.20132.07127.69127.74126.86-0.69%619,444
Oct 23, 2025126.98129.35126.98128.63127.741.30%815,856
Oct 22, 2025129.30130.25126.73126.98126.10-2.84%1,248,761
Oct 21, 2025127.13132.52126.02130.69129.792.49%1,675,537
Oct 20, 2025126.93128.20126.58127.52126.640.44%1,344,513
Oct 17, 2025125.55127.51124.67126.96125.400.52%1,753,870
Oct 16, 2025128.16128.56125.57126.30124.74-0.77%875,166
Oct 15, 2025130.36131.11127.27127.28125.71-0.76%969,036
Oct 14, 2025124.54128.61123.23128.26126.682.34%1,444,244
Oct 13, 2025127.63128.42125.13125.33123.79-0.85%1,562,617