Skip to main content
Owens Corning (OC)
NYSE: OC · Real-Time Price · USD
187.27
+4.59 (2.51%)
Jan 21, 2025, 4:00 PM EST - Market closed

Owens Corning Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025185.89188.65184.38187.27187.272.51%646,621
Jan 17, 2025182.05183.64180.73182.68182.681.90%593,725
Jan 16, 2025179.87181.83177.58179.28179.28-0.13%487,998
Jan 15, 2025179.68183.96178.21179.51179.512.81%866,866
Jan 14, 2025172.19174.90171.00174.60174.603.01%562,323
Jan 13, 2025166.36169.57163.89169.50169.501.15%509,457
Jan 10, 2025170.09171.78166.99167.58167.58-2.35%747,204
Jan 8, 2025168.71171.79166.83171.61171.611.68%583,520
Jan 7, 2025171.27171.64167.71168.77168.77-1.42%554,657
Jan 6, 2025173.11175.19170.95171.20171.20-0.55%441,169
Jan 3, 2025169.33172.22169.00172.14171.451.68%520,133
Jan 2, 2025171.58173.29168.00169.29168.61-0.60%617,063
Dec 31, 2024170.10171.05169.38170.32169.640.43%543,439
Dec 30, 2024170.03170.37167.15169.59168.91-0.58%438,330
Dec 27, 2024171.25172.32169.45170.58169.90-1.10%405,219
Dec 26, 2024170.43173.42169.21172.47171.780.81%433,430
Dec 24, 2024170.79171.77169.25171.09170.400.11%343,638
Dec 23, 2024169.84171.69168.87170.91170.220.89%1,003,908
Dec 20, 2024168.89172.53168.21169.41168.73-0.05%4,997,774
Dec 19, 2024173.38175.39169.32169.50168.82-2.83%1,192,875
Dec 18, 2024184.28185.93174.16174.44173.74-4.79%1,336,167
Dec 17, 2024185.14185.90182.09183.21182.48-1.11%1,074,878
Dec 16, 2024191.39192.00185.16185.26184.52-3.21%1,364,807
Dec 13, 2024193.51194.38189.65191.40190.63-1.53%614,695
Dec 12, 2024197.75197.89194.12194.37193.59-2.11%655,935
Dec 11, 2024201.56202.15197.74198.56197.760.83%1,646,855
Dec 10, 2024198.25199.75194.80196.92196.13-1.07%785,632
Dec 9, 2024201.83202.20198.72199.05198.25-1.42%661,318
Dec 6, 2024203.58203.68201.41201.91201.100.87%466,578
Dec 5, 2024203.17203.25199.91200.16199.36-1.52%596,887
Dec 4, 2024202.13203.71200.78203.24202.420.44%675,966
Dec 3, 2024204.06205.75200.73202.34201.53-0.50%602,362
Dec 2, 2024205.62206.47202.84203.36202.54-1.10%644,252
Nov 29, 2024207.83208.70205.57205.62204.800.25%394,327
Nov 27, 2024209.15210.80203.90205.10204.28-1.36%634,845
Nov 26, 2024209.87210.00206.20207.93207.10-1.37%796,453
Nov 25, 2024205.21214.53205.03210.81209.963.97%1,816,146
Nov 22, 2024199.50203.40198.59202.77201.962.63%627,121
Nov 21, 2024194.32198.42194.00197.58196.791.78%544,907
Nov 20, 2024194.98194.98191.84194.12193.340.02%639,641
Nov 19, 2024193.48195.71190.69194.09193.31-0.62%861,482
Nov 18, 2024192.76198.06191.84195.30194.520.68%838,309
Nov 15, 2024194.38195.94193.10193.99193.21-0.65%831,316
Nov 14, 2024195.92199.54194.13195.26194.48-0.26%831,645
Nov 13, 2024192.67197.58192.67195.77194.982.67%1,045,710
Nov 12, 2024192.66194.62189.86190.67189.91-1.44%696,275
Nov 11, 2024193.00197.52191.26193.46192.681.59%589,911
Nov 8, 2024188.00193.93186.25190.44189.681.61%796,320
Nov 7, 2024185.20191.16185.20187.42186.671.51%919,943
Nov 6, 2024174.59189.90174.55184.64183.901.14%1,451,408
Nov 5, 2024179.18182.70179.18182.56181.831.76%738,580
Nov 4, 2024180.09183.99179.18179.40178.68-0.52%505,601
Nov 1, 2024179.50182.49177.73180.34179.622.01%604,823
Oct 31, 2024180.79182.33176.60176.79176.08-2.64%854,801
Oct 30, 2024180.62184.18179.50181.58180.850.34%575,278
Oct 29, 2024180.64182.00178.61180.96180.23-2.21%663,151
Oct 28, 2024183.29185.90183.29185.05184.311.73%473,634
Oct 25, 2024184.13185.57180.78181.90181.17-0.83%596,818
Oct 24, 2024181.30185.99180.27183.43182.691.16%725,079
Oct 23, 2024181.98183.65180.11181.32180.59-0.85%696,582
Oct 22, 2024183.96185.46182.49182.87182.14-1.79%639,470
Oct 21, 2024189.50189.50185.14186.20185.45-1.79%764,927
Oct 18, 2024188.27190.56187.90189.60188.841.16%605,182
Oct 17, 2024189.23191.44186.65187.42186.08-0.28%816,935
Oct 16, 2024188.45191.17186.64187.95186.610.51%619,950
Oct 15, 2024187.41189.69186.78187.00185.66-0.26%772,814
Oct 14, 2024182.34187.55181.25187.48186.143.90%674,656
Oct 11, 2024175.93181.90175.30180.45179.162.57%459,362
Oct 10, 2024172.90178.63172.28175.93174.67-3.34%716,388
Oct 9, 2024183.01183.99180.55182.00180.70-0.04%851,179
Oct 8, 2024182.00184.38179.82182.08180.780.36%1,100,457
Oct 7, 2024170.30181.71168.47181.42180.125.47%868,653
Oct 4, 2024174.39174.51170.59172.01170.78-0.26%496,811
Oct 3, 2024171.80173.36170.10172.45171.22-0.03%576,571
Oct 2, 2024172.94175.48171.47172.51171.28-1.16%632,849
Oct 1, 2024176.66177.12172.24174.54173.29-1.12%541,674
Sep 30, 2024173.02176.71171.69176.52175.261.27%767,276
Sep 27, 2024175.13176.24172.41174.30173.050.16%686,536
Sep 26, 2024172.42174.78171.08174.02172.782.18%744,108
Sep 25, 2024174.56174.56169.76170.31169.09-2.36%528,040
Sep 24, 2024174.23176.39173.00174.42173.170.04%500,811
Sep 23, 2024175.32177.99173.32174.35173.100.09%592,484
Sep 20, 2024177.64178.62173.85174.20172.95-2.22%2,203,129
Sep 19, 2024176.50179.59174.68178.15176.883.38%810,309
Sep 18, 2024172.93176.50170.50172.33171.100.90%632,991
Sep 17, 2024169.19171.58167.61170.79169.571.80%956,080
Sep 16, 2024166.66168.16165.13167.77166.571.31%586,420
Sep 13, 2024163.83166.29163.34165.60164.422.41%493,103
Sep 12, 2024159.92162.20158.23161.71160.551.13%501,329
Sep 11, 2024156.94160.36153.42159.90158.761.36%648,231
Sep 10, 2024157.90158.56155.37157.76156.630.77%635,058
Sep 9, 2024157.99158.86156.13156.55155.43-0.38%901,276
Sep 6, 2024159.58162.80157.10157.15156.03-1.13%689,124
Sep 5, 2024160.08161.51157.33158.94157.80-0.65%717,022
Sep 4, 2024159.47161.35157.71159.98158.840.23%610,561
Sep 3, 2024168.62169.29159.27159.61158.47-5.41%774,512
Aug 30, 2024168.01168.99165.57168.73167.521.35%751,627
Aug 29, 2024166.90168.96164.26166.49165.300.33%487,750
Aug 28, 2024165.86166.77164.44165.94164.75-0.77%595,043
Aug 27, 2024169.88171.29166.04167.22166.02-2.44%486,138