Owens Corning (OC)
NYSE: OC · Real-Time Price · USD
155.76
+7.25 (4.88%)
At close: Aug 22, 2025, 4:00 PM
155.81
+0.05 (0.03%)
After-hours: Aug 22, 2025, 7:59 PM EDT
Owens Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 150.00 | 157.86 | 149.63 | 155.76 | 155.76 | 4.88% | 2,127,050 |
| 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 |
| Aug 4, 2025 | 137.51 | 137.88 | 135.34 | 137.50 | 137.50 | 0.69% | 794,198 |
| Aug 1, 2025 | 137.28 | 138.35 | 135.08 | 136.56 | 136.56 | -2.06% | 920,469 |
| Jul 31, 2025 | 139.18 | 140.80 | 138.49 | 139.43 | 139.43 | -0.74% | 564,302 |
| Jul 30, 2025 | 144.61 | 144.83 | 139.56 | 140.47 | 140.47 | -2.63% | 1,135,624 |
| Jul 29, 2025 | 143.87 | 145.06 | 143.18 | 144.27 | 144.27 | 0.49% | 906,471 |
| Jul 28, 2025 | 145.98 | 146.76 | 143.17 | 143.56 | 143.56 | -1.60% | 659,826 |
| Jul 25, 2025 | 145.64 | 147.07 | 143.76 | 145.90 | 145.90 | 1.01% | 458,083 |
| Jul 24, 2025 | 145.98 | 147.42 | 143.69 | 144.44 | 144.44 | -1.26% | 560,860 |
| Jul 23, 2025 | 145.84 | 147.58 | 144.38 | 146.29 | 146.29 | 1.74% | 737,121 |
| Jul 22, 2025 | 138.39 | 144.58 | 137.94 | 143.79 | 143.79 | 4.32% | 1,056,978 |
| Jul 21, 2025 | 140.59 | 141.25 | 137.78 | 137.84 | 137.84 | -1.57% | 477,229 |
| Jul 18, 2025 | 142.89 | 142.89 | 139.37 | 140.04 | 139.34 | -1.16% | 763,682 |
| Jul 17, 2025 | 140.70 | 143.04 | 140.53 | 141.69 | 140.98 | 0.78% | 578,271 |
| Jul 16, 2025 | 141.45 | 141.58 | 138.52 | 140.59 | 139.89 | -0.06% | 653,363 |
| Jul 15, 2025 | 145.68 | 146.44 | 140.58 | 140.68 | 139.98 | -2.52% | 614,677 |
| Jul 14, 2025 | 147.32 | 147.74 | 143.29 | 144.32 | 143.60 | -2.12% | 845,942 |
| Jul 11, 2025 | 147.79 | 150.50 | 146.67 | 147.44 | 146.71 | -1.86% | 668,952 |
| Jul 10, 2025 | 148.02 | 151.59 | 147.14 | 150.23 | 149.48 | 2.00% | 1,295,219 |
| Jul 9, 2025 | 145.85 | 147.77 | 144.04 | 147.29 | 146.56 | 1.79% | 819,802 |
| Jul 8, 2025 | 142.74 | 146.61 | 142.36 | 144.70 | 143.98 | 1.68% | 755,336 |
| Jul 7, 2025 | 143.81 | 145.83 | 140.98 | 142.31 | 141.60 | -2.03% | 754,146 |
| Jul 3, 2025 | 145.99 | 146.62 | 144.35 | 145.26 | 144.54 | -0.21% | 592,395 |
| Jul 2, 2025 | 144.24 | 145.95 | 142.79 | 145.57 | 144.85 | 1.48% | 573,462 |
| Jul 1, 2025 | 136.75 | 146.66 | 136.23 | 143.44 | 142.73 | 4.30% | 942,404 |
| Jun 30, 2025 | 138.21 | 138.63 | 136.68 | 137.52 | 136.84 | -0.36% | 510,895 |
| Jun 27, 2025 | 137.25 | 139.80 | 136.52 | 138.02 | 137.33 | 0.58% | 922,205 |
| Jun 26, 2025 | 136.35 | 137.31 | 134.72 | 137.23 | 136.55 | 0.87% | 464,755 |
| Jun 25, 2025 | 138.14 | 138.14 | 135.62 | 136.04 | 135.36 | -1.41% | 461,069 |
| Jun 24, 2025 | 136.71 | 138.81 | 136.67 | 137.99 | 137.30 | 1.88% | 905,466 |
| Jun 23, 2025 | 131.21 | 135.86 | 130.59 | 135.44 | 134.77 | 2.72% | 703,357 |
| Jun 20, 2025 | 131.32 | 132.28 | 130.47 | 131.85 | 131.19 | 0.96% | 1,829,863 |
| Jun 18, 2025 | 132.19 | 134.43 | 130.46 | 130.59 | 129.94 | -1.52% | 1,078,689 |
| Jun 17, 2025 | 134.71 | 136.82 | 132.42 | 132.60 | 131.94 | -2.84% | 1,003,736 |
| Jun 16, 2025 | 136.23 | 137.15 | 134.18 | 136.48 | 135.80 | 1.48% | 795,868 |
| Jun 13, 2025 | 135.88 | 137.80 | 133.74 | 134.49 | 133.82 | -3.14% | 943,633 |
| Jun 12, 2025 | 136.71 | 139.56 | 135.61 | 138.85 | 138.16 | 0.82% | 685,767 |