Owens Corning (OC)
NYSE: OC · Real-Time Price · USD
113.63
+1.63 (1.46%)
Dec 5, 2025, 4:00 PM EST - Market closed
Owens Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 113.12 | 115.11 | 111.22 | 113.63 | 113.63 | 1.46% | 1,198,982 |
| Dec 4, 2025 | 114.22 | 114.89 | 111.70 | 112.00 | 112.00 | -1.86% | 1,321,743 |
| Dec 3, 2025 | 112.54 | 116.00 | 111.97 | 114.12 | 114.12 | 1.44% | 1,663,520 |
| Dec 2, 2025 | 114.02 | 114.15 | 111.56 | 112.50 | 112.50 | -1.06% | 1,721,917 |
| Dec 1, 2025 | 111.66 | 115.17 | 111.05 | 113.70 | 113.70 | 0.41% | 1,396,888 |
| Nov 28, 2025 | 111.55 | 113.96 | 110.97 | 113.24 | 113.24 | 1.51% | 889,627 |
| Nov 26, 2025 | 108.31 | 112.93 | 107.95 | 111.56 | 111.56 | 2.09% | 1,665,492 |
| Nov 25, 2025 | 106.96 | 110.04 | 106.00 | 109.28 | 109.28 | 4.03% | 1,823,428 |
| Nov 24, 2025 | 102.34 | 106.75 | 101.16 | 105.05 | 105.05 | 0.81% | 9,163,531 |
| Nov 21, 2025 | 99.15 | 105.38 | 98.58 | 104.21 | 104.21 | 6.03% | 2,014,896 |
| Nov 20, 2025 | 99.89 | 100.99 | 97.53 | 98.28 | 98.28 | -0.89% | 1,575,345 |
| Nov 19, 2025 | 99.53 | 100.00 | 98.35 | 99.16 | 99.16 | 0.11% | 1,527,398 |
| Nov 18, 2025 | 98.65 | 99.89 | 97.67 | 99.05 | 99.05 | -0.08% | 1,623,414 |
| Nov 17, 2025 | 101.39 | 102.10 | 99.13 | 99.13 | 99.13 | -2.65% | 1,840,384 |
| Nov 14, 2025 | 101.99 | 103.14 | 100.50 | 101.83 | 101.83 | -0.85% | 1,668,871 |
| Nov 13, 2025 | 102.25 | 105.02 | 102.16 | 102.70 | 102.70 | -0.37% | 1,667,367 |
| Nov 12, 2025 | 102.91 | 105.79 | 102.77 | 103.08 | 103.08 | 0.07% | 2,101,874 |
| Nov 11, 2025 | 103.99 | 104.30 | 102.55 | 103.01 | 103.01 | -0.35% | 1,372,434 |
| Nov 10, 2025 | 103.59 | 106.14 | 102.92 | 103.37 | 103.37 | -0.80% | 1,901,460 |
| Nov 7, 2025 | 104.34 | 106.43 | 103.05 | 104.20 | 104.20 | -0.71% | 1,603,685 |
| Nov 6, 2025 | 110.20 | 110.98 | 104.87 | 104.94 | 104.94 | -5.49% | 2,575,867 |
| Nov 5, 2025 | 113.90 | 114.75 | 107.00 | 111.03 | 111.03 | -9.53% | 4,035,688 |
| Nov 4, 2025 | 123.00 | 123.08 | 121.32 | 122.72 | 122.72 | -1.22% | 1,861,361 |
| Nov 3, 2025 | 126.11 | 126.11 | 122.51 | 124.24 | 124.24 | -2.41% | 1,809,528 |
| Oct 31, 2025 | 124.74 | 127.42 | 123.98 | 127.31 | 127.31 | 1.96% | 1,238,910 |
| Oct 30, 2025 | 124.23 | 127.55 | 123.02 | 124.86 | 124.86 | 0.16% | 1,262,948 |
| Oct 29, 2025 | 125.87 | 128.60 | 123.74 | 124.66 | 124.66 | -1.90% | 1,198,723 |
| Oct 28, 2025 | 126.15 | 128.02 | 125.64 | 127.08 | 127.08 | -0.33% | 758,295 |
| Oct 27, 2025 | 127.82 | 129.00 | 126.36 | 127.50 | 127.50 | -0.19% | 738,073 |
| Oct 24, 2025 | 131.20 | 132.07 | 127.69 | 127.74 | 127.74 | -0.69% | 619,444 |
| Oct 23, 2025 | 126.98 | 129.35 | 126.98 | 128.63 | 128.63 | 1.30% | 815,856 |
| Oct 22, 2025 | 129.30 | 130.25 | 126.73 | 126.98 | 126.98 | -2.84% | 1,248,761 |
| Oct 21, 2025 | 127.13 | 132.52 | 126.02 | 130.69 | 130.69 | 2.49% | 1,675,537 |
| Oct 20, 2025 | 126.93 | 128.20 | 126.58 | 127.52 | 127.52 | 0.44% | 1,344,513 |
| Oct 17, 2025 | 125.55 | 127.51 | 124.67 | 126.96 | 126.27 | 0.52% | 1,753,870 |
| Oct 16, 2025 | 128.16 | 128.56 | 125.57 | 126.30 | 125.61 | -0.77% | 875,166 |
| Oct 15, 2025 | 130.36 | 131.11 | 127.27 | 127.28 | 126.59 | -0.76% | 969,036 |
| Oct 14, 2025 | 124.54 | 128.61 | 123.23 | 128.26 | 127.56 | 2.34% | 1,444,244 |
| Oct 13, 2025 | 127.63 | 128.42 | 125.13 | 125.33 | 124.65 | -0.85% | 1,562,617 |
| Oct 10, 2025 | 130.17 | 130.66 | 126.29 | 126.41 | 125.72 | -2.60% | 1,818,024 |
| Oct 9, 2025 | 133.17 | 133.36 | 129.46 | 129.79 | 129.08 | -3.03% | 1,589,362 |
| Oct 8, 2025 | 133.95 | 135.18 | 132.17 | 133.84 | 133.11 | 0.34% | 1,322,571 |
| Oct 7, 2025 | 136.55 | 136.92 | 132.66 | 133.38 | 132.66 | -2.46% | 1,264,470 |
| Oct 6, 2025 | 139.79 | 139.79 | 135.69 | 136.75 | 136.01 | -1.42% | 946,007 |
| Oct 3, 2025 | 141.00 | 142.55 | 138.30 | 138.72 | 137.97 | -1.53% | 1,314,750 |
| Oct 2, 2025 | 141.00 | 143.47 | 140.02 | 140.88 | 140.11 | -0.30% | 731,243 |
| Oct 1, 2025 | 140.77 | 142.35 | 139.97 | 141.30 | 140.53 | -0.11% | 956,680 |
| Sep 30, 2025 | 140.63 | 141.91 | 138.83 | 141.46 | 140.69 | 0.28% | 758,534 |
| Sep 29, 2025 | 143.74 | 144.04 | 139.40 | 141.06 | 140.29 | -1.44% | 1,257,838 |
| Sep 26, 2025 | 140.22 | 143.12 | 140.22 | 143.12 | 142.34 | 2.25% | 1,181,604 |
| Sep 25, 2025 | 141.75 | 142.53 | 139.13 | 139.97 | 139.21 | -2.37% | 804,900 |
| Sep 24, 2025 | 144.32 | 146.23 | 143.17 | 143.37 | 142.59 | -0.84% | 786,787 |
| Sep 23, 2025 | 144.41 | 147.00 | 143.07 | 144.58 | 143.79 | 0.75% | 1,279,498 |
| Sep 22, 2025 | 145.00 | 145.30 | 143.00 | 143.50 | 142.72 | -1.42% | 857,055 |
| Sep 19, 2025 | 148.18 | 148.23 | 144.86 | 145.57 | 144.78 | -1.37% | 1,885,701 |
| Sep 18, 2025 | 147.00 | 148.45 | 145.69 | 147.59 | 146.79 | 1.04% | 1,088,239 |
| Sep 17, 2025 | 150.48 | 155.08 | 144.59 | 146.07 | 145.28 | -2.35% | 1,340,407 |
| Sep 16, 2025 | 153.04 | 153.49 | 149.24 | 149.58 | 148.77 | -1.86% | 753,293 |
| Sep 15, 2025 | 153.03 | 154.32 | 151.84 | 152.41 | 151.58 | 0.09% | 692,245 |
| Sep 12, 2025 | 156.37 | 156.99 | 152.27 | 152.28 | 151.45 | -3.43% | 583,517 |
| Sep 11, 2025 | 154.15 | 157.75 | 153.70 | 157.69 | 156.83 | 2.98% | 1,103,396 |
| Sep 10, 2025 | 150.53 | 154.04 | 150.50 | 153.12 | 152.29 | 2.68% | 1,368,970 |
| Sep 9, 2025 | 154.21 | 154.88 | 148.61 | 149.12 | 148.31 | -3.91% | 907,403 |
| Sep 8, 2025 | 155.16 | 156.07 | 153.19 | 155.18 | 154.34 | -0.26% | 1,151,149 |
| Sep 5, 2025 | 155.00 | 159.42 | 154.51 | 155.59 | 154.74 | 2.12% | 1,195,926 |
| Sep 4, 2025 | 149.20 | 152.36 | 148.06 | 152.36 | 151.53 | 2.94% | 820,467 |
| Sep 3, 2025 | 148.83 | 149.77 | 147.11 | 148.01 | 147.21 | -0.97% | 861,192 |
| Sep 2, 2025 | 147.01 | 149.75 | 146.62 | 149.46 | 148.65 | -0.47% | 886,683 |
| Aug 29, 2025 | 152.93 | 153.84 | 149.30 | 150.17 | 149.35 | -1.47% | 870,699 |
| Aug 28, 2025 | 153.71 | 154.02 | 150.16 | 152.41 | 151.58 | -0.29% | 1,153,839 |
| Aug 27, 2025 | 152.22 | 154.62 | 152.22 | 152.86 | 152.03 | -0.10% | 764,314 |
| Aug 26, 2025 | 154.00 | 155.12 | 152.55 | 153.01 | 152.18 | -0.33% | 1,101,418 |
| Aug 25, 2025 | 154.30 | 154.44 | 152.82 | 153.52 | 152.69 | -1.44% | 675,369 |
| Aug 22, 2025 | 150.00 | 157.86 | 149.63 | 155.76 | 154.91 | 4.88% | 2,137,249 |
| Aug 21, 2025 | 147.37 | 148.73 | 146.76 | 148.51 | 147.70 | -0.09% | 523,253 |
| Aug 20, 2025 | 150.44 | 152.16 | 148.49 | 148.65 | 147.84 | -2.41% | 676,753 |
| Aug 19, 2025 | 151.19 | 154.45 | 150.59 | 152.32 | 151.49 | 1.65% | 630,823 |
| Aug 18, 2025 | 150.27 | 151.07 | 149.05 | 149.85 | 149.04 | -0.28% | 752,544 |
| Aug 15, 2025 | 152.90 | 153.68 | 149.95 | 150.27 | 149.45 | -1.03% | 475,895 |
| Aug 14, 2025 | 151.13 | 153.35 | 150.02 | 151.84 | 151.01 | -2.30% | 726,097 |
| Aug 13, 2025 | 149.41 | 155.75 | 149.22 | 155.41 | 154.57 | 3.93% | 1,128,195 |
| Aug 12, 2025 | 143.95 | 149.91 | 142.56 | 149.53 | 148.72 | 5.31% | 896,755 |
| Aug 11, 2025 | 144.15 | 145.40 | 140.73 | 141.99 | 141.22 | -1.31% | 839,736 |
| Aug 8, 2025 | 147.05 | 147.45 | 143.67 | 143.88 | 143.10 | -2.24% | 778,128 |
| Aug 7, 2025 | 150.33 | 151.85 | 146.29 | 147.17 | 146.37 | -0.38% | 1,381,523 |
| Aug 6, 2025 | 145.11 | 151.51 | 145.11 | 147.73 | 146.93 | 4.89% | 1,332,629 |
| Aug 5, 2025 | 137.59 | 141.77 | 137.11 | 140.84 | 140.07 | 2.43% | 1,197,732 |
| Aug 4, 2025 | 137.51 | 137.88 | 135.34 | 137.50 | 136.75 | 0.69% | 794,198 |
| Aug 1, 2025 | 137.28 | 138.35 | 135.08 | 136.56 | 135.82 | -2.06% | 920,469 |
| Jul 31, 2025 | 139.18 | 140.80 | 138.49 | 139.43 | 138.67 | -0.74% | 564,302 |
| Jul 30, 2025 | 144.61 | 144.83 | 139.56 | 140.47 | 139.71 | -2.63% | 1,135,624 |
| Jul 29, 2025 | 143.87 | 145.06 | 143.18 | 144.27 | 143.49 | 0.49% | 906,471 |
| Jul 28, 2025 | 145.98 | 146.76 | 143.17 | 143.56 | 142.78 | -1.60% | 659,826 |
| Jul 25, 2025 | 145.64 | 147.07 | 143.76 | 145.90 | 145.11 | 1.01% | 458,083 |
| Jul 24, 2025 | 145.98 | 147.42 | 143.69 | 144.44 | 143.66 | -1.26% | 560,860 |
| Jul 23, 2025 | 145.84 | 147.58 | 144.38 | 146.29 | 145.49 | 1.74% | 737,121 |
| Jul 22, 2025 | 138.39 | 144.58 | 137.94 | 143.79 | 143.01 | 4.32% | 1,056,978 |
| Jul 21, 2025 | 140.59 | 141.25 | 137.78 | 137.84 | 137.09 | -1.57% | 477,229 |
| Jul 18, 2025 | 142.89 | 142.89 | 139.37 | 140.04 | 138.59 | -1.16% | 763,682 |
| Jul 17, 2025 | 140.70 | 143.04 | 140.53 | 141.69 | 140.23 | 0.78% | 578,271 |