Skip to main content
Owens Corning (OC)
NYSE: OC · Real-Time Price · USD
135.39
-0.87 (-0.64%)
At close: Jun 26, 2026, 4:00 PM EDT
135.42
+0.03 (0.02%)
After-hours: Jun 26, 2026, 7:23 PM EDT

Owens Corning Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026135.06136.26133.16135.39135.39-0.64%987,509
Jun 25, 2026135.50139.22133.91136.26136.261.56%1,510,218
Jun 24, 2026125.85134.98125.85134.17134.178.10%1,566,699
Jun 23, 2026123.85125.81123.30124.12124.12-0.40%637,487
Jun 22, 2026129.68129.71124.04124.62124.62-2.75%872,285
Jun 18, 2026125.90132.06124.81128.14128.143.52%1,750,177
Jun 17, 2026127.70130.77123.50123.78123.78-3.58%1,146,667
Jun 16, 2026125.20128.95123.44128.37128.374.03%1,592,910
Jun 15, 2026125.54128.45123.14123.40123.401.61%860,720
Jun 12, 2026122.76123.46121.06121.44121.440.02%709,357
Jun 11, 2026116.09121.78114.98121.41121.415.50%1,081,142
Jun 10, 2026122.46122.46114.68115.08115.08-6.36%1,073,834
Jun 9, 2026120.36123.22119.42122.90122.903.16%961,199
Jun 8, 2026118.98120.89118.46119.14119.14-0.05%859,012
Jun 5, 2026119.30121.01118.38119.20119.20-0.96%894,219
Jun 4, 2026121.67122.56119.33120.36120.360.17%900,987
Jun 3, 2026120.19120.87118.41120.16120.16-0.21%1,120,275
Jun 2, 2026122.37122.71117.98120.41120.41-1.80%1,364,239
Jun 1, 2026124.10124.10121.09122.62122.62-2.54%998,646
May 29, 2026124.53127.67123.07125.82125.821.27%1,052,474
May 28, 2026120.71124.64119.25124.24124.241.63%798,471
May 27, 2026121.85124.88121.32122.25122.251.83%1,087,284
May 26, 2026118.97121.05118.28120.05120.052.24%818,173
May 22, 2026117.12118.27116.00117.42117.421.17%1,133,463
May 21, 2026112.06116.48109.62116.06116.062.32%1,159,847
May 20, 2026108.84113.59106.70113.43113.435.08%1,337,691
May 19, 2026110.95111.42106.44107.95107.95-3.79%1,918,417
May 18, 2026113.49116.75111.95112.20112.20-1.65%1,190,389
May 15, 2026119.69120.15114.05114.08114.08-5.77%1,162,100
May 14, 2026119.83121.61118.26121.07121.072.12%832,517
May 13, 2026118.40119.86117.63118.56118.56-1.06%1,018,311
May 12, 2026119.85120.45117.83119.83119.83-0.02%1,365,743
May 11, 2026121.59121.97119.13119.85119.85-1.50%1,221,268
May 8, 2026122.69124.17120.47121.67121.67-0.11%993,009
May 7, 2026126.72129.14121.50121.81121.81-0.99%1,438,367
May 6, 2026126.15130.54122.39123.03123.030.11%2,342,848
May 5, 2026117.96123.04116.31122.90122.905.14%2,248,242
May 4, 2026121.34122.05116.76116.89116.89-4.76%1,402,969
May 1, 2026124.27124.55121.60122.73122.73-0.49%1,021,012
Apr 30, 2026122.15124.23121.34123.34123.341.78%730,569
Apr 29, 2026123.71125.14120.65121.18121.18-2.25%1,033,048
Apr 28, 2026124.58126.38122.83123.97123.97-1.23%597,533
Apr 27, 2026126.15128.03125.02125.52125.52-0.07%674,783
Apr 24, 2026128.50129.99125.61125.61125.61-0.04%1,046,705
Apr 23, 2026121.75126.88121.75125.66125.662.26%1,024,986
Apr 22, 2026123.72124.86122.12122.88122.880.78%882,121
Apr 21, 2026125.17125.84120.44121.93121.93-1.63%1,389,420
Apr 20, 2026121.00124.45120.31123.95123.950.90%1,168,942
Apr 17, 2026120.48126.45120.40122.84122.844.23%2,226,052
Apr 16, 2026117.21119.42116.28117.86117.861.10%1,365,013
Apr 15, 2026119.16119.38116.22116.58116.58-2.37%801,076
Apr 14, 2026118.50120.61117.50119.41119.410.91%1,344,212
Apr 13, 2026113.92118.58112.61118.33118.333.54%1,064,245
Apr 10, 2026115.53116.46113.71114.28114.28-0.58%832,133
Apr 9, 2026111.92115.55111.52114.95114.951.81%976,264
Apr 8, 2026109.99114.00109.99112.91112.917.41%1,392,781
Apr 7, 2026105.22105.88103.60105.12105.12-1.09%848,038
Apr 6, 2026105.72106.44103.93106.28106.280.42%524,030
Apr 2, 2026104.86109.05103.31105.84105.84-1.32%870,596
Apr 1, 2026108.24109.08106.98107.26107.26-0.89%1,163,207
Mar 31, 2026106.17109.96104.50108.22108.223.74%977,282
Mar 30, 2026105.56106.78103.56104.32104.32-0.23%1,094,349
Mar 27, 2026106.15106.84104.27104.56104.56-2.75%914,265
Mar 26, 2026106.68109.39106.12107.52107.52-0.42%1,165,990
Mar 25, 2026108.92111.17105.04107.97107.970.99%1,487,609
Mar 24, 2026104.89109.17104.36106.91106.910.39%1,176,224
Mar 23, 2026102.08107.55100.09106.49106.496.53%2,044,274
Mar 20, 2026102.75103.1998.8499.9699.96-3.27%2,703,028
Mar 19, 2026106.24107.23101.21103.34103.34-4.19%1,859,584
Mar 18, 2026107.32109.51106.13107.86107.86-1.00%1,762,745
Mar 17, 2026109.14110.10107.25108.95108.950.97%1,544,057
Mar 16, 2026107.11108.86106.73107.90107.901.35%1,611,968
Mar 13, 2026104.15106.58103.60106.46106.463.31%1,705,382
Mar 12, 2026106.04107.31102.62103.05103.05-3.99%1,464,016
Mar 11, 2026106.36107.83105.27107.33107.331.01%1,387,842
Mar 10, 2026105.82108.46105.02106.26106.26-0.92%1,720,004
Mar 9, 2026106.41107.67102.73107.25107.25-1.57%1,712,123
Mar 6, 2026109.32109.93105.46109.75108.96-1.59%2,847,399
Mar 5, 2026115.60116.31110.64111.52110.72-4.56%1,657,222
Mar 4, 2026115.12118.67114.10116.85116.012.00%2,017,371
Mar 3, 2026112.59116.16110.61114.56113.74-1.84%2,056,034
Mar 2, 2026119.35120.54115.64116.71115.87-4.39%1,906,763
Feb 27, 2026121.00123.23119.66122.07121.19-0.17%1,567,872
Feb 26, 2026123.50124.98117.88122.28121.40-0.97%1,836,328
Feb 25, 2026128.49132.82123.21123.48122.59-2.49%2,744,367
Feb 24, 2026129.73132.78126.04126.63125.72-2.12%2,209,311
Feb 23, 2026132.44133.50128.49129.37128.44-2.52%1,189,327
Feb 20, 2026132.89135.76131.06132.71131.750.78%1,430,127
Feb 19, 2026133.41135.72131.66131.68130.73-1.99%930,733
Feb 18, 2026134.07136.50133.50134.36133.390.60%1,065,806
Feb 17, 2026134.38134.65130.65133.56132.60-0.47%1,029,638
Feb 13, 2026134.18135.65132.92134.19133.22-0.77%1,062,764
Feb 12, 2026139.16143.00134.79135.23134.26-2.33%989,497
Feb 11, 2026137.50138.77136.23138.45137.450.35%693,369
Feb 10, 2026137.51139.25136.67137.97136.981.64%1,053,244
Feb 9, 2026135.67136.89134.24135.75134.770.01%1,069,084
Feb 6, 2026133.21136.71131.03135.74134.762.65%2,077,699
Feb 5, 2026132.58134.86130.92132.23131.28-0.45%1,484,894
Feb 4, 2026126.70133.28125.38132.83131.876.30%1,773,777
Feb 3, 2026121.95129.13121.06124.96124.062.28%3,029,069