Owens Corning (OC)
NYSE: OC · Real-Time Price · USD
128.12
+2.79 (2.23%)
Oct 14, 2025, 4:00 PM EDT - Market closed
Owens Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 124.54 | 127.73 | 123.23 | 127.73 | - | 1.91% | 637,494 |
| Oct 13, 2025 | 127.63 | 128.42 | 125.13 | 125.33 | 125.33 | -0.85% | 1,562,617 |
| Oct 10, 2025 | 130.17 | 130.66 | 126.29 | 126.41 | 126.41 | -2.60% | 1,818,024 |
| Oct 9, 2025 | 133.17 | 133.36 | 129.46 | 129.79 | 129.79 | -3.03% | 1,589,362 |
| Oct 8, 2025 | 133.95 | 135.18 | 132.17 | 133.84 | 133.84 | 0.34% | 1,322,571 |
| Oct 7, 2025 | 136.55 | 136.92 | 132.66 | 133.38 | 133.38 | -2.46% | 1,264,470 |
| Oct 6, 2025 | 139.79 | 139.79 | 135.69 | 136.75 | 136.75 | -1.42% | 946,007 |
| Oct 3, 2025 | 141.00 | 142.55 | 138.30 | 138.72 | 138.72 | -1.53% | 1,314,750 |
| Oct 2, 2025 | 141.00 | 143.47 | 140.02 | 140.88 | 140.88 | -0.30% | 731,243 |
| Oct 1, 2025 | 140.77 | 142.35 | 139.97 | 141.30 | 141.30 | -0.11% | 956,680 |
| Sep 30, 2025 | 140.63 | 141.91 | 138.83 | 141.46 | 141.46 | 0.28% | 758,534 |
| Sep 29, 2025 | 143.74 | 144.04 | 139.40 | 141.06 | 141.06 | -1.44% | 1,257,838 |
| Sep 26, 2025 | 140.22 | 143.12 | 140.22 | 143.12 | 143.12 | 2.25% | 1,181,604 |
| Sep 25, 2025 | 141.75 | 142.53 | 139.13 | 139.97 | 139.97 | -2.37% | 804,900 |
| Sep 24, 2025 | 144.32 | 146.23 | 143.17 | 143.37 | 143.37 | -0.84% | 786,787 |
| Sep 23, 2025 | 144.41 | 147.00 | 143.07 | 144.58 | 144.58 | 0.75% | 1,279,498 |
| Sep 22, 2025 | 145.00 | 145.30 | 143.00 | 143.50 | 143.50 | -1.42% | 857,055 |
| Sep 19, 2025 | 148.18 | 148.23 | 144.86 | 145.57 | 145.57 | -1.37% | 1,885,701 |
| Sep 18, 2025 | 147.00 | 148.45 | 145.69 | 147.59 | 147.59 | 1.04% | 1,088,239 |
| Sep 17, 2025 | 150.48 | 155.08 | 144.59 | 146.07 | 146.07 | -2.35% | 1,340,407 |
| Sep 16, 2025 | 153.04 | 153.49 | 149.24 | 149.58 | 149.58 | -1.86% | 753,293 |
| Sep 15, 2025 | 153.03 | 154.32 | 151.84 | 152.41 | 152.41 | 0.09% | 692,245 |
| Sep 12, 2025 | 156.37 | 156.99 | 152.27 | 152.28 | 152.28 | -3.43% | 583,517 |
| Sep 11, 2025 | 154.15 | 157.75 | 153.70 | 157.69 | 157.69 | 2.98% | 1,103,396 |
| Sep 10, 2025 | 150.53 | 154.04 | 150.50 | 153.12 | 153.12 | 2.68% | 1,368,970 |
| Sep 9, 2025 | 154.21 | 154.88 | 148.61 | 149.12 | 149.12 | -3.91% | 907,403 |
| Sep 8, 2025 | 155.16 | 156.07 | 153.19 | 155.18 | 155.18 | -0.26% | 1,151,149 |
| Sep 5, 2025 | 155.00 | 159.42 | 154.51 | 155.59 | 155.59 | 2.12% | 1,195,926 |
| Sep 4, 2025 | 149.20 | 152.36 | 148.06 | 152.36 | 152.36 | 2.94% | 820,467 |
| Sep 3, 2025 | 148.83 | 149.77 | 147.11 | 148.01 | 148.01 | -0.97% | 861,086 |
| Sep 2, 2025 | 147.01 | 149.75 | 146.62 | 149.46 | 149.46 | -0.47% | 886,683 |
| Aug 29, 2025 | 152.93 | 153.84 | 149.30 | 150.17 | 150.17 | -1.47% | 870,699 |
| Aug 28, 2025 | 153.71 | 154.02 | 150.16 | 152.41 | 152.41 | -0.29% | 1,153,839 |
| Aug 27, 2025 | 152.22 | 154.62 | 152.22 | 152.86 | 152.86 | -0.10% | 764,314 |
| Aug 26, 2025 | 154.00 | 155.12 | 152.55 | 153.01 | 153.01 | -0.33% | 1,101,418 |
| Aug 25, 2025 | 154.30 | 154.44 | 152.82 | 153.52 | 153.52 | -1.44% | 675,369 |
| Aug 22, 2025 | 150.00 | 157.86 | 149.63 | 155.76 | 155.76 | 4.88% | 2,137,249 |
| Aug 21, 2025 | 147.37 | 148.73 | 146.76 | 148.51 | 148.51 | -0.09% | 523,253 |
| Aug 20, 2025 | 150.44 | 152.16 | 148.49 | 148.65 | 148.65 | -2.41% | 676,753 |
| Aug 19, 2025 | 151.19 | 154.45 | 150.59 | 152.32 | 152.32 | 1.65% | 630,823 |
| Aug 18, 2025 | 150.27 | 151.07 | 149.05 | 149.85 | 149.85 | -0.28% | 752,544 |
| Aug 15, 2025 | 152.90 | 153.68 | 149.95 | 150.27 | 150.27 | -1.03% | 475,895 |
| Aug 14, 2025 | 151.13 | 153.35 | 150.02 | 151.84 | 151.84 | -2.30% | 726,097 |
| Aug 13, 2025 | 149.41 | 155.75 | 149.22 | 155.41 | 155.41 | 3.93% | 1,128,195 |
| Aug 12, 2025 | 143.95 | 149.91 | 142.56 | 149.53 | 149.53 | 5.31% | 896,755 |
| Aug 11, 2025 | 144.15 | 145.40 | 140.73 | 141.99 | 141.99 | -1.31% | 839,736 |
| Aug 8, 2025 | 147.05 | 147.45 | 143.67 | 143.88 | 143.88 | -2.24% | 778,128 |
| Aug 7, 2025 | 150.33 | 151.85 | 146.29 | 147.17 | 147.17 | -0.38% | 1,381,523 |
| Aug 6, 2025 | 145.11 | 151.51 | 145.11 | 147.73 | 147.73 | 4.89% | 1,332,629 |
| Aug 5, 2025 | 137.59 | 141.77 | 137.11 | 140.84 | 140.84 | 2.43% | 1,197,732 |