Skip to main content
logo
Owens Corning (OC)
NYSE: OC · Real-Time Price · USD
116.71
-5.36 (-4.39%)
At close: Mar 2, 2026, 4:00 PM EST
116.81
+0.10 (0.09%)
After-hours: Mar 2, 2026, 7:58 PM EST

Owens Corning Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 2026119.35120.54115.64116.71116.71-4.39%1,906,760
Feb 27, 2026121.00123.23119.66122.07122.07-0.17%1,567,872
Feb 26, 2026123.50124.98117.88122.28122.28-0.97%1,836,328
Feb 25, 2026128.49132.82123.21123.48123.48-2.49%2,744,367
Feb 24, 2026129.73132.78126.04126.63126.63-2.12%2,209,311
Feb 23, 2026132.44133.50128.49129.37129.37-2.52%1,189,327
Feb 20, 2026132.89135.76131.06132.71132.710.78%1,430,127
Feb 19, 2026133.41135.72131.66131.68131.68-1.99%930,733
Feb 18, 2026134.07136.50133.50134.36134.360.60%1,065,806
Feb 17, 2026134.38134.65130.65133.56133.56-0.47%1,029,638
Feb 13, 2026134.18135.65132.92134.19134.19-0.77%1,062,764
Feb 12, 2026139.16143.00134.79135.23135.23-2.33%989,497
Feb 11, 2026137.50138.77136.23138.45138.450.35%693,369
Feb 10, 2026137.51139.25136.67137.97137.971.64%1,053,244
Feb 9, 2026135.67136.89134.24135.75135.750.01%1,069,084
Feb 6, 2026133.21136.71131.03135.74135.742.65%2,077,699
Feb 5, 2026132.58134.86130.92132.23132.23-0.45%1,484,894
Feb 4, 2026126.70133.28125.38132.83132.836.30%1,773,777
Feb 3, 2026121.95129.13121.06124.96124.962.28%3,029,069
Feb 2, 2026120.23123.69119.16122.17122.171.94%1,355,804
Jan 30, 2026120.00121.09117.01119.84119.84-0.03%1,793,884
Jan 29, 2026121.70122.38116.88119.88119.88-0.57%2,043,812
Jan 28, 2026121.05122.84120.00120.57120.57-0.53%1,891,733
Jan 27, 2026122.01122.68120.88121.21121.21-1.18%1,178,336
Jan 26, 2026125.24125.30122.48122.66122.66-1.39%1,009,969
Jan 23, 2026124.14125.87123.45124.39124.39-0.76%1,047,545
Jan 22, 2026125.46126.92123.44125.34125.340.53%1,171,588
Jan 21, 2026121.91126.86121.28124.68124.683.14%1,204,882
Jan 20, 2026122.02122.26119.91120.89120.89-2.95%1,323,834
Jan 16, 2026124.16125.17123.20124.56124.56-0.14%1,448,486
Jan 15, 2026124.25126.08123.84124.73124.731.12%1,197,449
Jan 14, 2026122.33124.82120.39123.35123.351.10%1,197,452
Jan 13, 2026122.46124.05120.78122.01122.01-0.80%1,005,649
Jan 12, 2026121.30124.24120.96123.00123.000.48%1,449,515
Jan 9, 2026118.67122.62117.97122.41122.414.56%1,500,876
Jan 8, 2026110.34118.66110.00117.07117.074.76%1,020,958
Jan 7, 2026116.79116.79111.64111.75111.75-3.84%1,302,259
Jan 6, 2026112.50116.52112.33116.21116.212.24%914,985
Jan 5, 2026112.75117.80112.20113.66113.66-0.43%1,165,527
Jan 2, 2026112.27114.66111.41114.15113.362.00%988,072
Dec 31, 2025112.80113.55111.64111.91111.14-1.10%723,350
Dec 30, 2025112.53113.79111.83113.15112.370.19%1,092,459
Dec 29, 2025113.31113.55111.51112.94112.16-0.70%1,035,142
Dec 26, 2025113.31113.77112.60113.74112.950.17%466,916
Dec 24, 2025114.00114.22112.70113.55112.76-445,167
Dec 23, 2025113.40113.62111.62113.55112.760.13%896,556
Dec 22, 2025114.71115.07112.23113.40112.62-1.00%1,270,604
Dec 19, 2025115.60116.39114.46114.54113.75-1.75%2,644,066
Dec 18, 2025115.09118.16114.38116.58115.772.13%1,935,956
Dec 17, 2025112.76115.32112.43114.15113.360.40%1,515,295