Owens Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	133.21	136.71	131.03	135.74	135.74	2.65%	2,077,675
Feb 5, 2026	132.58	134.86	130.92	132.23	132.23	-0.45%	1,408,097
Feb 4, 2026	126.70	133.28	125.38	132.83	132.83	6.30%	1,773,597
Feb 3, 2026	121.95	129.13	121.06	124.96	124.96	2.28%	3,029,069
Feb 2, 2026	120.23	123.69	119.16	122.17	122.17	1.94%	1,355,624
Jan 30, 2026	120.00	121.09	117.01	119.84	119.84	-0.03%	1,499,536
Jan 29, 2026	121.70	122.38	116.88	119.88	119.88	-0.57%	2,040,906
Jan 28, 2026	121.05	122.84	120.00	120.57	120.57	-0.53%	1,890,234
Jan 27, 2026	122.01	122.68	120.88	121.21	121.21	-1.18%	1,178,313
Jan 26, 2026	125.24	125.30	122.48	122.66	122.66	-1.39%	1,009,969
Jan 23, 2026	124.14	125.87	123.45	124.39	124.39	-0.76%	1,047,525
Jan 22, 2026	125.46	126.92	123.44	125.34	125.34	0.53%	1,171,588
Jan 21, 2026	121.91	126.86	121.28	124.68	124.68	3.14%	1,204,640
Jan 20, 2026	122.02	122.26	119.91	120.89	120.89	-2.95%	1,323,334
Jan 16, 2026	124.16	125.17	123.20	124.56	124.56	-0.14%	1,413,438
Jan 15, 2026	124.25	126.08	123.84	124.73	124.73	1.12%	1,197,439
Jan 14, 2026	122.33	124.82	120.39	123.35	123.35	1.10%	1,196,662
Jan 13, 2026	122.46	124.05	120.78	122.01	122.01	-0.80%	1,005,639
Jan 12, 2026	121.30	124.24	120.96	123.00	123.00	0.48%	1,449,515
Jan 9, 2026	118.67	122.62	117.97	122.41	122.41	4.56%	1,500,846
Jan 8, 2026	110.34	118.66	110.00	117.07	117.07	4.76%	1,020,754
Jan 7, 2026	116.79	116.79	111.64	111.75	111.75	-3.84%	1,302,233
Jan 6, 2026	112.50	116.52	112.33	116.21	116.21	2.24%	914,985
Jan 5, 2026	112.75	117.80	112.20	113.66	113.66	-0.43%	1,165,527
Jan 2, 2026	112.27	114.66	111.41	114.15	113.36	2.00%	988,072
Dec 31, 2025	112.80	113.55	111.64	111.91	111.14	-1.10%	723,350
Dec 30, 2025	112.53	113.79	111.83	113.15	112.37	0.19%	1,092,459
Dec 29, 2025	113.31	113.55	111.51	112.94	112.16	-0.70%	1,035,142
Dec 26, 2025	113.31	113.77	112.60	113.74	112.95	0.17%	466,916
Dec 24, 2025	114.00	114.22	112.70	113.55	112.76	-	445,167
Dec 23, 2025	113.40	113.62	111.62	113.55	112.76	0.13%	896,556
Dec 22, 2025	114.71	115.07	112.23	113.40	112.62	-1.00%	1,270,604
Dec 19, 2025	115.60	116.39	114.46	114.54	113.75	-1.75%	2,644,066
Dec 18, 2025	115.09	118.16	114.38	116.58	115.77	2.13%	1,935,956
Dec 17, 2025	112.76	115.32	112.43	114.15	113.36	0.40%	1,515,295
Dec 16, 2025	115.15	115.48	113.05	113.70	112.91	-1.14%	1,362,728
Dec 15, 2025	116.47	116.68	111.29	115.01	114.21	-0.85%	1,452,462
Dec 12, 2025	117.62	118.04	115.67	116.00	115.20	-0.34%	905,691
Dec 11, 2025	116.05	117.63	115.18	116.39	115.58	0.72%	1,216,864
Dec 10, 2025	111.77	116.59	111.00	115.56	114.76	3.72%	1,444,893
Dec 9, 2025	110.92	113.22	110.75	111.41	110.64	-0.14%	1,146,573
Dec 8, 2025	113.78	113.78	111.00	111.57	110.80	-1.81%	1,323,545
Dec 5, 2025	113.12	115.11	111.22	113.63	112.84	1.46%	1,198,982
Dec 4, 2025	114.22	114.89	111.70	112.00	111.22	-1.86%	1,328,667
Dec 3, 2025	112.54	116.00	111.97	114.12	113.33	1.44%	1,663,520
Dec 2, 2025	114.02	114.15	111.56	112.50	111.72	-1.06%	1,721,920
Dec 1, 2025	111.66	115.17	111.05	113.70	112.91	0.41%	1,397,115
Nov 28, 2025	111.55	113.96	110.97	113.24	112.46	1.51%	889,627
Nov 26, 2025	108.31	112.93	107.95	111.56	110.79	2.09%	1,665,492
Nov 25, 2025	106.96	110.04	106.00	109.28	108.52	4.03%	1,823,428