Skip to main content
Owens Corning (OC)
NYSE: OC · Real-Time Price · USD
123.97
-1.55 (-1.23%)
At close: Apr 28, 2026, 4:00 PM EDT
125.74
+1.77 (1.43%)
After-hours: Apr 28, 2026, 7:10 PM EDT

Owens Corning Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026124.58126.38122.83123.97123.97-1.23%597,451
Apr 27, 2026126.15128.03125.02125.52125.52-0.07%674,770
Apr 24, 2026128.50129.99125.61125.61125.61-0.04%1,007,475
Apr 23, 2026121.75126.88121.75125.66125.662.26%1,024,985
Apr 22, 2026123.72124.86122.12122.88122.880.78%881,989
Apr 21, 2026125.17125.84120.44121.93121.93-1.63%1,389,420
Apr 20, 2026121.00124.45120.31123.95123.950.90%1,168,937
Apr 17, 2026120.48126.45120.40122.84122.844.23%2,224,568
Apr 16, 2026117.21119.42116.28117.86117.861.10%1,365,003
Apr 15, 2026119.16119.38116.22116.58116.58-2.37%800,871
Apr 14, 2026118.50120.61117.50119.41119.410.91%1,338,286
Apr 13, 2026113.92118.58112.61118.33118.333.54%1,061,545
Apr 10, 2026115.53116.46113.71114.28114.28-0.58%832,127
Apr 9, 2026111.92115.55111.52114.95114.951.81%976,249
Apr 8, 2026109.99114.00109.99112.91112.917.41%1,392,781
Apr 7, 2026105.22105.88103.60105.12105.12-1.09%847,493
Apr 6, 2026105.72106.44103.93106.28106.280.42%523,979
Apr 2, 2026104.86109.05103.31105.84105.84-1.32%870,522
Apr 1, 2026108.24109.08106.98107.26107.26-0.89%1,163,193
Mar 31, 2026106.17109.96104.50108.22108.223.74%977,280
Mar 30, 2026105.56106.78103.56104.32104.32-0.23%1,092,325
Mar 27, 2026106.15106.84104.27104.56104.56-2.75%908,431
Mar 26, 2026106.68109.39106.12107.52107.52-0.42%1,165,978
Mar 25, 2026108.92111.17105.04107.97107.970.99%1,450,181
Mar 24, 2026104.89109.17104.36106.91106.910.39%1,176,023
Mar 23, 2026102.08107.55100.09106.49106.496.53%2,044,270
Mar 20, 2026102.75103.1998.8499.9699.96-3.27%2,655,442
Mar 19, 2026106.24107.23101.21103.34103.34-4.19%1,855,645
Mar 18, 2026107.32109.51106.13107.86107.86-1.00%1,762,655
Mar 17, 2026109.14110.10107.25108.95108.950.97%1,543,744
Mar 16, 2026107.11108.86106.73107.90107.901.35%1,611,948
Mar 13, 2026104.15106.58103.60106.46106.463.31%1,705,158
Mar 12, 2026106.04107.31102.62103.05103.05-3.99%1,463,771
Mar 11, 2026106.36107.83105.27107.33107.331.01%1,387,718
Mar 10, 2026105.82108.46105.02106.26106.26-0.92%1,719,960
Mar 9, 2026106.41107.67102.73107.25107.25-2.28%1,712,005
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
Feb 2, 2026120.23123.69119.16122.17121.291.94%1,355,804
Jan 30, 2026120.00121.09117.01119.84118.98-0.03%1,793,884
Jan 29, 2026121.70122.38116.88119.88119.02-0.57%2,043,812
Jan 28, 2026121.05122.84120.00120.57119.70-0.53%1,891,733
Jan 27, 2026122.01122.68120.88121.21120.34-1.18%1,178,336
Jan 26, 2026125.24125.30122.48122.66121.78-1.39%1,009,969
Jan 23, 2026124.14125.87123.45124.39123.49-0.76%1,047,545
Jan 22, 2026125.46126.92123.44125.34124.440.53%1,171,588
Jan 21, 2026121.91126.86121.28124.68123.783.14%1,204,882
Jan 20, 2026122.02122.26119.91120.89120.02-2.95%1,323,834
Jan 16, 2026124.16125.17123.20124.56123.66-0.14%1,448,486
Jan 15, 2026124.25126.08123.84124.73123.831.12%1,197,449
Jan 14, 2026122.33124.82120.39123.35122.461.10%1,197,452
Jan 13, 2026122.46124.05120.78122.01121.13-0.80%1,005,649
Jan 12, 2026121.30124.24120.96123.00122.110.48%1,449,515
Jan 9, 2026118.67122.62117.97122.41121.534.56%1,500,876
Jan 8, 2026110.34118.66110.00117.07116.234.76%1,020,958
Jan 7, 2026116.79116.79111.64111.75110.95-3.84%1,302,259
Jan 6, 2026112.50116.52112.33116.21115.372.24%914,985
Jan 5, 2026112.75117.80112.20113.66112.84-0.43%1,165,527
Jan 2, 2026112.27114.66111.41114.15112.542.00%988,072
Dec 31, 2025112.80113.55111.64111.91110.34-1.10%723,350
Dec 30, 2025112.53113.79111.83113.15111.560.19%1,092,459
Dec 29, 2025113.31113.55111.51112.94111.35-0.70%1,035,142
Dec 26, 2025113.31113.77112.60113.74112.140.17%466,916
Dec 24, 2025114.00114.22112.70113.55111.95-445,167
Dec 23, 2025113.40113.62111.62113.55111.950.13%896,556
Dec 22, 2025114.71115.07112.23113.40111.80-1.00%1,270,604
Dec 19, 2025115.60116.39114.46114.54112.93-1.75%2,644,066
Dec 18, 2025115.09118.16114.38116.58114.942.13%1,935,956
Dec 17, 2025112.76115.32112.43114.15112.540.40%1,515,295
Dec 16, 2025115.15115.48113.05113.70112.10-1.14%1,362,728
Dec 15, 2025116.47116.68111.29115.01113.39-0.85%1,452,462
Dec 12, 2025117.62118.04115.67116.00114.37-0.34%905,691
Dec 11, 2025116.05117.63115.18116.39114.750.72%1,216,864
Dec 10, 2025111.77116.59111.00115.56113.933.72%1,444,893
Dec 9, 2025110.92113.22110.75111.41109.84-0.14%1,146,573
Dec 8, 2025113.78113.78111.00111.57110.00-1.81%1,323,545
Dec 5, 2025113.12115.11111.22113.63112.031.46%1,198,982
Dec 4, 2025114.22114.89111.70112.00110.42-1.86%1,328,667
Dec 3, 2025112.54116.00111.97114.12112.511.44%1,663,520