Owens Corning (OC)
NYSE: OC · Real-Time Price · USD
180.18
-0.17 (-0.09%)
Nov 4, 2024, 12:59 PM EST - Market open

Owens Corning Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 2024179.50182.49177.73180.34180.342.01%604,823
Oct 31, 2024180.79182.33176.60176.79176.79-2.64%854,801
Oct 30, 2024180.62184.18179.50181.58181.580.34%575,278
Oct 29, 2024180.64182.00178.61180.96180.96-2.21%663,151
Oct 28, 2024183.29185.90183.29185.05185.051.73%473,634
Oct 25, 2024184.13185.57180.78181.90181.90-0.83%596,818
Oct 24, 2024181.30185.99180.27183.43183.431.16%725,079
Oct 23, 2024181.98183.65180.11181.32181.32-0.85%696,582
Oct 22, 2024183.96185.46182.49182.87182.87-1.79%639,470
Oct 21, 2024189.50189.50185.14186.20186.20-1.79%764,927
Oct 18, 2024188.27190.56187.90189.60189.601.16%605,182
Oct 17, 2024189.23191.44186.65187.42186.83-0.28%816,935
Oct 16, 2024188.45191.17186.64187.95187.360.51%619,950
Oct 15, 2024187.41189.69186.78187.00186.41-0.26%772,814
Oct 14, 2024182.34187.55181.25187.48186.893.90%674,656
Oct 11, 2024175.93181.90175.30180.45179.882.57%459,362
Oct 10, 2024172.90178.63172.28175.93175.38-3.34%716,388
Oct 9, 2024183.01183.99180.55182.00181.43-0.04%851,179
Oct 8, 2024182.00184.38179.82182.08181.510.36%1,100,457
Oct 7, 2024170.30181.71168.47181.42180.855.47%868,653
Oct 4, 2024174.39174.51170.59172.01171.47-0.26%496,811
Oct 3, 2024171.80173.36170.10172.45171.91-0.03%576,571
Oct 2, 2024172.94175.48171.47172.51171.97-1.16%632,849
Oct 1, 2024176.66177.12172.24174.54173.99-1.12%541,674
Sep 30, 2024173.02176.71171.69176.52175.961.27%767,276
Sep 27, 2024175.13176.24172.41174.30173.750.16%686,536
Sep 26, 2024172.42174.78171.08174.02173.472.18%744,108
Sep 25, 2024174.56174.56169.76170.31169.77-2.36%528,040
Sep 24, 2024174.23176.39173.00174.42173.870.04%500,811
Sep 23, 2024175.32177.99173.32174.35173.800.09%592,484
Sep 20, 2024177.64178.62173.85174.20173.65-2.22%2,203,129
Sep 19, 2024176.50179.59174.68178.15177.593.38%810,309
Sep 18, 2024172.93176.50170.50172.33171.790.90%632,991
Sep 17, 2024169.19171.58167.61170.79170.251.80%956,080
Sep 16, 2024166.66168.16165.13167.77167.241.31%586,420
Sep 13, 2024163.83166.29163.34165.60165.082.41%493,103
Sep 12, 2024159.92162.20158.23161.71161.201.13%501,329
Sep 11, 2024156.94160.36153.42159.90159.401.36%648,231
Sep 10, 2024157.90158.56155.37157.76157.260.77%635,058
Sep 9, 2024157.99158.86156.13156.55156.06-0.38%901,276
Sep 6, 2024159.58162.80157.10157.15156.65-1.13%689,124
Sep 5, 2024160.08161.51157.33158.94158.44-0.65%717,022
Sep 4, 2024159.47161.35157.71159.98159.480.23%610,561
Sep 3, 2024168.62169.29159.27159.61159.11-5.41%774,512
Aug 30, 2024168.01168.99165.57168.73168.201.35%751,627
Aug 29, 2024166.90168.96164.26166.49165.970.33%487,750
Aug 28, 2024165.86166.77164.44165.94165.42-0.77%595,043
Aug 27, 2024169.88171.29166.04167.22166.69-2.44%486,138
Aug 26, 2024172.51174.30170.51171.41170.87-0.21%620,946
Aug 23, 2024164.84171.99163.67171.77171.235.02%665,188
Aug 22, 2024162.90164.91161.86163.56163.040.12%597,064
Aug 21, 2024162.00163.56160.73163.36162.851.67%495,293
Aug 20, 2024162.60164.03159.90160.67160.16-1.17%455,583
Aug 19, 2024160.87163.06159.99162.58162.071.88%549,598
Aug 16, 2024161.33162.59159.05159.58159.08-1.39%551,186
Aug 15, 2024160.89163.66160.34161.83161.322.08%717,983
Aug 14, 2024160.72161.07157.35158.54158.04-0.60%993,404
Aug 13, 2024156.86160.04156.51159.49158.992.73%759,973
Aug 12, 2024156.96157.01153.00155.25154.76-1.13%902,329
Aug 9, 2024155.58157.18154.57157.03156.541.23%752,849
Aug 8, 2024156.03157.15154.25155.12154.630.71%825,647
Aug 7, 2024160.16163.11153.47154.02153.53-2.25%961,816
Aug 6, 2024155.18163.89154.35157.57157.07-4.13%1,595,514
Aug 5, 2024160.14167.31157.99164.35163.83-3.14%926,226
Aug 2, 2024176.22176.51169.61169.68169.15-7.19%905,477
Aug 1, 2024187.07191.13180.62182.82182.24-1.91%928,398
Jul 31, 2024184.31189.24182.62186.38185.792.39%744,242
Jul 30, 2024182.80184.66180.92182.03181.46-0.15%469,798
Jul 29, 2024180.62182.85180.09182.30181.731.23%600,109
Jul 26, 2024179.94183.32179.28180.09179.522.48%593,248
Jul 25, 2024175.55179.51174.00175.73175.180.62%526,799
Jul 24, 2024179.88180.59173.89174.65174.10-2.91%577,491
Jul 23, 2024176.54180.93176.54179.88179.311.03%616,669
Jul 22, 2024173.77178.54172.20178.04177.483.04%610,276
Jul 19, 2024173.48175.08172.01172.78172.24-0.92%362,489
Jul 18, 2024174.39179.32173.99174.39173.840.77%644,778
Jul 17, 2024179.50180.97172.72173.06172.51-4.70%1,006,452
Jul 16, 2024175.97181.98175.93181.59181.024.23%971,713
Jul 15, 2024177.69177.92173.85174.22173.67-1.83%720,144
Jul 12, 2024178.80180.08176.99177.46176.291.32%586,680
Jul 11, 2024171.69176.08171.57175.15174.004.78%813,308
Jul 10, 2024166.34168.81166.04167.16166.061.10%838,891
Jul 9, 2024165.88168.13165.10165.34164.25-1.20%469,272
Jul 8, 2024167.16168.48165.95167.34166.241.03%632,115
Jul 5, 2024167.38167.90163.80165.64164.55-1.61%763,684
Jul 3, 2024168.99169.96167.64168.35167.24-0.01%299,341
Jul 2, 2024167.38169.16166.19168.37167.260.48%570,561
Jul 1, 2024174.77174.85167.27167.57166.47-3.54%863,201
Jun 28, 2024172.58175.74172.24173.72172.581.08%904,650
Jun 27, 2024173.65174.48170.57171.87170.74-0.76%823,868
Jun 26, 2024171.98173.91170.19173.18172.04-0.39%602,037
Jun 25, 2024177.42177.83171.09173.86172.72-2.46%605,398
Jun 24, 2024177.78180.97175.00178.24177.070.30%601,626
Jun 21, 2024174.74177.88174.01177.70176.531.18%2,001,837
Jun 20, 2024178.85179.31174.46175.63174.48-2.05%536,551
Jun 18, 2024176.55180.00174.61179.31178.131.21%457,478
Jun 17, 2024176.54177.67174.13177.16176.000.33%488,147
Jun 14, 2024178.44179.20175.15176.58175.42-2.54%400,411
Jun 13, 2024180.85182.00179.20181.19180.00-0.11%484,342
Jun 12, 2024180.00183.22178.89181.39180.203.42%550,539