Skip to main content
Owens Corning (OC)
NYSE: OC · Real-Time Price · USD
165.46
-6.64 (-3.86%)
Feb 21, 2025, 4:00 PM EST - Market closed

Owens Corning Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025173.64174.79171.18172.10172.10-1.17%718,271
Feb 19, 2025174.00175.37172.69174.13174.13-1.96%727,584
Feb 18, 2025179.18179.18175.83177.62177.62-0.98%608,843
Feb 14, 2025179.22179.82175.96179.38179.380.75%775,386
Feb 13, 2025177.20178.69174.86178.04178.040.92%885,850
Feb 12, 2025173.66176.94172.10176.41176.41-1.05%763,564
Feb 11, 2025179.92180.71177.39178.28178.28-1.03%807,710
Feb 10, 2025183.49183.49179.54180.14180.14-0.48%667,639
Feb 7, 2025184.52184.52179.02181.00181.00-1.60%547,466
Feb 6, 2025183.97186.18182.09183.94183.940.98%728,587
Feb 5, 2025182.95183.89179.00182.15182.150.79%554,336
Feb 4, 2025181.00182.99179.64180.72180.720.34%635,267
Feb 3, 2025180.28181.74176.38180.10180.10-2.41%751,904
Jan 31, 2025190.09192.60184.48184.55184.55-3.29%917,972
Jan 30, 2025188.90191.85188.09190.82190.821.92%522,620
Jan 29, 2025190.54192.64186.65187.23187.23-2.07%535,720
Jan 28, 2025190.98192.44188.30191.19191.19-1,404,127
Jan 27, 2025185.18192.96185.05191.19191.191.74%841,358
Jan 24, 2025188.28188.28185.02187.92187.920.08%678,572
Jan 23, 2025187.67190.07186.44187.77187.770.11%689,368
Jan 22, 2025187.30188.10185.79187.57187.570.16%972,153
Jan 21, 2025185.89188.65184.38187.27187.272.51%700,412
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