Owens Corning (OC)
NYSE: OC · Real-Time Price · USD
147.44
-2.79 (-1.86%)
At close: Jul 11, 2025, 4:00 PM
147.00
-0.44 (-0.30%)
After-hours: Jul 11, 2025, 7:23 PM EDT
Owens Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 147.79 | 150.50 | 146.67 | 147.44 | 147.44 | -1.86% | 668,815 |
| Jul 10, 2025 | 148.02 | 151.59 | 147.14 | 150.23 | 150.23 | 2.00% | 1,295,219 |
| Jul 9, 2025 | 145.85 | 147.77 | 144.04 | 147.29 | 147.29 | 1.79% | 819,802 |
| Jul 8, 2025 | 142.74 | 146.61 | 142.36 | 144.70 | 144.70 | 1.68% | 755,336 |
| Jul 7, 2025 | 143.81 | 145.83 | 140.98 | 142.31 | 142.31 | -2.03% | 754,146 |
| Jul 3, 2025 | 145.99 | 146.62 | 144.35 | 145.26 | 145.26 | -0.21% | 592,395 |
| Jul 2, 2025 | 144.24 | 145.95 | 142.79 | 145.57 | 145.57 | 1.48% | 573,462 |
| Jul 1, 2025 | 136.75 | 146.66 | 136.23 | 143.44 | 143.44 | 4.30% | 942,404 |
| Jun 30, 2025 | 138.21 | 138.63 | 136.68 | 137.52 | 137.52 | -0.36% | 510,895 |
| Jun 27, 2025 | 137.25 | 139.80 | 136.52 | 138.02 | 138.02 | 0.58% | 922,205 |
| Jun 26, 2025 | 136.35 | 137.31 | 134.72 | 137.23 | 137.23 | 0.87% | 464,755 |
| Jun 25, 2025 | 138.14 | 138.14 | 135.62 | 136.04 | 136.04 | -1.41% | 461,069 |
| Jun 24, 2025 | 136.71 | 138.81 | 136.67 | 137.99 | 137.99 | 1.88% | 905,466 |
| Jun 23, 2025 | 131.21 | 135.86 | 130.59 | 135.44 | 135.44 | 2.72% | 703,357 |
| Jun 20, 2025 | 131.32 | 132.28 | 130.47 | 131.85 | 131.85 | 0.96% | 1,829,863 |
| Jun 18, 2025 | 132.19 | 134.43 | 130.46 | 130.59 | 130.59 | -1.52% | 1,078,689 |
| Jun 17, 2025 | 134.71 | 136.82 | 132.42 | 132.60 | 132.60 | -2.84% | 1,003,736 |
| Jun 16, 2025 | 136.23 | 137.15 | 134.18 | 136.48 | 136.48 | 1.48% | 795,868 |
| Jun 13, 2025 | 135.88 | 137.80 | 133.74 | 134.49 | 134.49 | -3.14% | 943,633 |
| Jun 12, 2025 | 136.71 | 139.56 | 135.61 | 138.85 | 138.85 | 0.82% | 685,767 |
| Jun 11, 2025 | 141.39 | 143.27 | 137.65 | 137.72 | 137.72 | -1.47% | 1,015,647 |
| Jun 10, 2025 | 138.63 | 140.56 | 137.25 | 139.78 | 139.78 | 1.94% | 1,273,816 |
| Jun 9, 2025 | 137.12 | 138.60 | 136.31 | 137.12 | 137.12 | 1.32% | 742,310 |
| Jun 6, 2025 | 137.22 | 137.22 | 134.65 | 135.34 | 135.34 | -0.13% | 1,243,848 |
| Jun 5, 2025 | 136.00 | 136.66 | 131.03 | 135.52 | 135.52 | -0.74% | 1,404,680 |
| Jun 4, 2025 | 136.21 | 137.60 | 136.21 | 136.53 | 136.53 | 0.54% | 807,987 |
| Jun 3, 2025 | 133.14 | 136.31 | 131.85 | 135.80 | 135.80 | 2.45% | 914,223 |
| Jun 2, 2025 | 132.95 | 133.57 | 130.04 | 132.55 | 132.55 | -1.05% | 1,016,008 |
| May 30, 2025 | 134.33 | 135.92 | 133.19 | 133.95 | 133.95 | -1.00% | 1,470,128 |
| May 29, 2025 | 135.01 | 135.42 | 133.39 | 135.30 | 135.30 | 1.33% | 703,754 |
| May 28, 2025 | 137.16 | 137.78 | 133.51 | 133.53 | 133.53 | -3.06% | 887,137 |
| May 27, 2025 | 136.00 | 137.79 | 135.13 | 137.75 | 137.75 | 2.95% | 996,443 |
| May 23, 2025 | 132.03 | 134.47 | 131.35 | 133.80 | 133.80 | -0.99% | 654,417 |
| May 22, 2025 | 134.35 | 136.20 | 133.73 | 135.14 | 135.14 | 0.12% | 791,072 |
| May 21, 2025 | 138.78 | 139.93 | 134.84 | 134.98 | 134.98 | -4.38% | 884,477 |
| May 20, 2025 | 141.71 | 142.82 | 140.67 | 141.16 | 141.16 | -0.84% | 564,403 |
| May 19, 2025 | 141.88 | 143.36 | 141.54 | 142.35 | 142.35 | -1.87% | 755,350 |
| May 16, 2025 | 143.55 | 145.68 | 143.05 | 145.06 | 145.06 | 1.78% | 1,026,751 |
| May 15, 2025 | 141.70 | 143.45 | 140.06 | 142.52 | 142.52 | 0.30% | 831,214 |
| May 14, 2025 | 145.03 | 145.70 | 142.00 | 142.10 | 142.10 | -0.36% | 954,700 |
| May 13, 2025 | 143.98 | 145.22 | 142.54 | 142.61 | 142.61 | -0.45% | 827,279 |
| May 12, 2025 | 142.77 | 147.05 | 140.84 | 143.25 | 143.25 | 4.99% | 1,032,137 |
| May 9, 2025 | 138.71 | 139.25 | 135.63 | 136.44 | 136.44 | 0.74% | 1,036,270 |
| May 8, 2025 | 132.69 | 136.90 | 132.06 | 135.44 | 135.44 | 3.87% | 1,263,707 |
| May 7, 2025 | 139.64 | 140.25 | 129.81 | 130.40 | 130.40 | -8.57% | 2,057,620 |
| May 6, 2025 | 143.28 | 144.96 | 141.46 | 142.63 | 142.63 | -1.27% | 1,263,858 |
| May 5, 2025 | 146.75 | 148.16 | 144.38 | 144.46 | 144.46 | -2.23% | 1,172,746 |
| May 2, 2025 | 148.19 | 149.51 | 146.25 | 147.75 | 147.75 | 1.43% | 688,860 |
| May 1, 2025 | 144.71 | 148.91 | 144.65 | 145.67 | 145.67 | 0.18% | 466,876 |
| Apr 30, 2025 | 143.04 | 146.10 | 140.92 | 145.41 | 145.41 | 0.63% | 788,454 |