Owens Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	111.30	111.30	109.95	109.95	109.95	-2.18%	-
Feb 19, 2026	113.00	113.00	112.40	112.40	112.40	0.13%	-
Feb 18, 2026	111.90	112.25	111.90	112.25	112.25	2.09%	-
Feb 17, 2026	111.95	111.95	109.95	109.95	109.95	-2.01%	-
Feb 16, 2026	112.20	112.20	112.20	112.20	112.20	0.94%	-
Feb 13, 2026	112.70	112.70	111.15	111.15	111.15	-4.92%	-
Feb 12, 2026	115.90	116.90	115.90	116.90	116.90	2.86%	-
Feb 11, 2026	114.90	114.90	113.65	113.65	113.65	0.49%	-
Feb 10, 2026	112.85	113.10	112.85	113.10	113.10	2.17%	-
Feb 9, 2026	113.55	113.55	110.70	110.70	110.70	0.09%	-
Feb 6, 2026	110.90	110.90	110.60	110.60	110.60	1.14%	-
Feb 5, 2026	111.65	111.65	109.35	109.35	109.35	2.24%	-
Feb 4, 2026	104.85	106.95	104.85	106.95	106.95	3.78%	-
Feb 3, 2026	102.75	103.05	102.75	103.05	103.05	2.28%	-
Feb 2, 2026	99.32	101.00	99.32	100.75	100.75	3.52%	100
Jan 30, 2026	98.82	98.82	97.32	97.32	97.32	-0.43%	-
Jan 29, 2026	100.15	100.15	97.74	97.74	97.74	-2.01%	-
Jan 28, 2026	100.55	100.55	99.74	99.74	99.74	-0.36%	-
Jan 27, 2026	102.70	102.70	100.10	100.10	100.10	-1.48%	-
Jan 26, 2026	103.75	103.75	101.60	101.60	101.60	-2.91%	-
Jan 23, 2026	105.95	105.95	104.65	104.65	104.65	-0.10%	-
Jan 22, 2026	105.85	105.85	104.75	104.75	104.75	2.00%	-
Jan 21, 2026	102.45	102.70	102.45	102.70	102.70	1.83%	-
Jan 20, 2026	104.30	104.30	100.85	100.85	100.85	-4.18%	-
Jan 19, 2026	105.25	105.25	105.25	105.25	105.25	0.86%	-
Jan 16, 2026	106.85	106.85	104.35	104.35	104.35	-0.62%	-
Jan 15, 2026	105.10	105.10	105.00	105.00	105.00	1.06%	-
Jan 14, 2026	103.50	103.90	103.50	103.90	103.90	0.87%	-
Jan 13, 2026	104.40	104.40	103.00	103.00	103.00	0.73%	-
Jan 12, 2026	103.35	103.35	102.25	102.25	102.25	1.69%	-
Jan 9, 2026	99.52	100.55	99.52	100.55	100.55	5.16%	-
Jan 8, 2026	95.06	95.62	95.06	95.62	95.62	-1.06%	-
Jan 7, 2026	98.42	98.42	96.64	96.64	96.64	2.46%	-
Jan 6, 2026	96.12	96.12	94.32	94.32	94.32	-2.60%	-
Jan 5, 2026	96.94	96.94	96.84	96.84	96.84	3.68%	-
Jan 2, 2026	94.94	94.94	93.40	93.40	92.73	-2.32%	-
Dec 3, 2025	94.86	95.66	94.86	95.62	94.93	-0.64%	212
Dec 1, 2025	97.74	97.74	96.24	96.24	95.55	6.77%	11
Nov 26, 2025	93.82	95.20	92.48	90.14	89.49	-16.11%	20
Oct 22, 2025	111.60	112.00	108.40	107.45	106.68	-18.44%	10
Sep 8, 2025	131.55	134.20	127.50	131.75	130.21	3.54%	30