Skip to main content
Owens Corning (OC)
NYSE: OC · Real-Time Price · USD
169.41
-0.09 (-0.05%)
Dec 20, 2024, 4:00 PM EST - Market closed

Owens Corning Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024168.89172.53168.21169.41169.41-0.05%4,865,225
Dec 19, 2024173.38175.39169.32169.50169.50-2.83%1,192,875
Dec 18, 2024184.28185.93174.16174.44174.44-4.79%1,336,167
Dec 17, 2024185.14185.90182.09183.21183.21-1.11%1,074,900
Dec 16, 2024191.39192.00185.16185.26185.26-3.21%1,364,807
Dec 13, 2024193.51194.38189.65191.40191.40-1.53%614,700
Dec 12, 2024197.75197.89194.12194.37194.37-2.11%655,935
Dec 11, 2024201.56202.15197.74198.56198.560.83%1,646,900
Dec 10, 2024198.25199.75194.80196.92196.92-1.07%785,632
Dec 9, 2024201.83202.20198.72199.05199.05-1.42%661,318
Dec 6, 2024203.58203.68201.41201.91201.910.87%466,578
Dec 5, 2024203.17203.25199.91200.16200.16-1.52%596,900
Dec 4, 2024202.13203.71200.78203.24203.240.44%676,000
Dec 3, 2024204.06205.75200.73202.34202.34-0.50%602,362
Dec 2, 2024205.62206.47202.84203.36203.36-1.10%644,252
Nov 29, 2024207.83208.70205.57205.62205.620.25%394,327
Nov 27, 2024209.15210.80203.90205.10205.10-1.36%634,845
Nov 26, 2024209.87210.00206.20207.93207.93-1.37%796,500
Nov 25, 2024205.21214.53205.03210.81210.813.97%1,816,146
Nov 22, 2024199.50203.40198.59202.77202.772.63%627,121
Nov 21, 2024194.32198.42194.00197.58197.581.78%544,907
Nov 20, 2024194.98194.98191.84194.12194.120.02%639,641
Nov 19, 2024193.48195.71190.69194.09194.09-0.62%861,500
Nov 18, 2024192.76198.06191.84195.30195.300.68%838,309
Nov 15, 2024194.38195.94193.10193.99193.99-0.65%831,316
Nov 14, 2024195.92199.54194.13195.26195.26-0.26%831,645
Nov 13, 2024192.67197.58192.67195.77195.772.67%1,045,710
Nov 12, 2024192.66194.62189.86190.67190.67-1.44%696,300
Nov 11, 2024193.00197.52191.26193.46193.461.59%589,911
Nov 8, 2024188.00193.93186.25190.44190.441.61%796,320
Nov 7, 2024185.20191.16185.20187.42187.421.51%919,943
Nov 6, 2024174.59189.90174.55184.64184.641.14%1,451,408
Nov 5, 2024179.18182.70179.18182.56182.561.76%738,580
Nov 4, 2024180.09183.99179.18179.40179.40-0.52%505,601
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%575,300
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%696,600
Oct 22, 2024183.96185.46182.49182.87182.87-1.79%639,500
Oct 21, 2024189.50189.50185.14186.20186.20-1.79%764,927
Oct 18, 2024188.27190.56187.90189.60189.601.16%605,200
Oct 17, 2024189.23191.44186.65187.42186.82-0.28%816,935
Oct 16, 2024188.45191.17186.64187.95187.350.51%619,950
Oct 15, 2024187.41189.69186.78187.00186.40-0.26%772,814
Oct 14, 2024182.34187.55181.25187.48186.883.90%674,700
Oct 11, 2024175.93181.90175.30180.45179.872.57%459,362
Oct 10, 2024172.90178.63172.28175.93175.37-3.34%716,400
Oct 9, 2024183.01183.99180.55182.00181.42-0.04%851,179
Oct 8, 2024182.00184.38179.82182.08181.500.36%1,100,457
Oct 7, 2024170.30181.71168.47181.42180.845.47%868,700
Oct 4, 2024174.39174.51170.59172.01171.46-0.26%496,811
Oct 3, 2024171.80173.36170.10172.45171.90-0.03%576,600
Oct 2, 2024172.94175.48171.47172.51171.96-1.16%632,849
Oct 1, 2024176.66177.12172.24174.54173.98-1.12%541,700
Sep 30, 2024173.02176.71171.69176.52175.951.27%767,300
Sep 27, 2024175.13176.24172.41174.30173.740.16%686,536
Sep 26, 2024172.42174.78171.08174.02173.462.18%744,108
Sep 25, 2024174.56174.56169.76170.31169.76-2.36%528,040
Sep 24, 2024174.23176.39173.00174.42173.860.04%500,811
Sep 23, 2024175.32177.99173.32174.35173.790.09%592,500
Sep 20, 2024177.64178.62173.85174.20173.64-2.22%2,203,129
Sep 19, 2024176.50179.59174.68178.15177.583.38%810,309
Sep 18, 2024172.93176.50170.50172.33171.780.90%633,000
Sep 17, 2024169.19171.58167.61170.79170.241.80%956,100
Sep 16, 2024166.66168.16165.13167.77167.231.31%586,420
Sep 13, 2024163.83166.29163.34165.60165.072.41%493,103
Sep 12, 2024159.92162.20158.23161.71161.191.13%501,329
Sep 11, 2024156.94160.35153.42159.90159.391.36%648,231
Sep 10, 2024157.90158.56155.37157.76157.250.77%635,100
Sep 9, 2024157.99158.86156.13156.55156.05-0.38%901,300
Sep 6, 2024159.58162.79157.10157.15156.65-1.13%689,124
Sep 5, 2024160.08161.51157.33158.94158.43-0.65%717,022
Sep 4, 2024159.47161.35157.71159.98159.470.23%610,600
Sep 3, 2024168.62169.29159.27159.61159.10-5.41%774,512
Aug 30, 2024168.01168.99165.57168.73168.191.35%751,627
Aug 29, 2024166.90168.96164.26166.49165.960.33%487,800
Aug 28, 2024165.86166.77164.44165.94165.41-0.77%595,043
Aug 27, 2024169.88171.29166.04167.22166.68-2.44%486,138
Aug 26, 2024172.51174.30170.51171.41170.86-0.21%620,946
Aug 23, 2024164.84171.99163.67171.77171.225.02%665,200
Aug 22, 2024162.90164.91161.86163.56163.040.12%597,064
Aug 21, 2024162.00163.56160.73163.36162.841.67%495,293
Aug 20, 2024162.60164.03159.90160.67160.16-1.17%455,600
Aug 19, 2024160.87163.06159.99162.58162.061.88%549,600
Aug 16, 2024161.33162.59159.05159.58159.07-1.39%551,200
Aug 15, 2024160.89163.66160.34161.83161.312.08%718,000
Aug 14, 2024160.72161.07157.35158.54158.03-0.60%993,404
Aug 13, 2024156.86160.04156.51159.49158.982.73%760,000
Aug 12, 2024156.96157.01153.00155.25154.75-1.13%902,329
Aug 9, 2024155.58157.18154.57157.03156.531.23%752,849
Aug 8, 2024156.03157.15154.25155.12154.620.71%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, 2024160.14167.31157.99164.35163.82-3.14%926,226
Aug 2, 2024176.22176.51169.61169.68169.14-7.19%905,500
Aug 1, 2024187.07191.13180.62182.82182.23-1.91%928,400