Skip to main content
logo
Owens Corning (OC)
NYSE: OC · Real-Time Price · USD
106.49
+6.53 (6.53%)
Mar 23, 2026, 4:00 PM EDT - Market closed

Owens Corning Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 2026102.08107.55100.09106.49106.496.53%2,044,270
Mar 20, 2026102.75103.1998.8499.9699.96-3.27%2,655,442
Mar 19, 2026106.24107.23101.21103.34103.34-4.19%1,855,645
Mar 18, 2026107.32109.51106.13107.86107.86-1.00%1,762,655
Mar 17, 2026109.14110.10107.25108.95108.950.97%1,543,744
Mar 16, 2026107.11108.86106.73107.90107.901.35%1,611,948
Mar 13, 2026104.15106.58103.60106.46106.463.31%1,705,158
Mar 12, 2026106.04107.31102.62103.05103.05-3.99%1,463,771
Mar 11, 2026106.36107.83105.27107.33107.331.01%1,387,718
Mar 10, 2026105.82108.46105.02106.26106.26-0.92%1,719,960
Mar 9, 2026106.41107.67102.73107.25107.25-2.28%1,712,005
Mar 6, 2026109.32109.93105.46109.75108.96-1.59%2,847,399
Mar 5, 2026115.60116.31110.64111.52110.72-4.56%1,657,222
Mar 4, 2026115.12118.67114.10116.85116.012.00%2,017,371
Mar 3, 2026112.59116.16110.61114.56113.74-1.84%2,056,034
Mar 2, 2026119.35120.54115.64116.71115.87-4.39%1,906,763
Feb 27, 2026121.00123.23119.66122.07121.19-0.17%1,567,872
Feb 26, 2026123.50124.98117.88122.28121.40-0.97%1,836,328
Feb 25, 2026128.49132.82123.21123.48122.59-2.49%2,744,367
Feb 24, 2026129.73132.78126.04126.63125.72-2.12%2,209,311
Feb 23, 2026132.44133.50128.49129.37128.44-2.52%1,189,327
Feb 20, 2026132.89135.76131.06132.71131.750.78%1,430,127
Feb 19, 2026133.41135.72131.66131.68130.73-1.99%930,733
Feb 18, 2026134.07136.50133.50134.36133.390.60%1,065,806
Feb 17, 2026134.38134.65130.65133.56132.60-0.47%1,029,638
Feb 13, 2026134.18135.65132.92134.19133.22-0.77%1,062,764
Feb 12, 2026139.16143.00134.79135.23134.26-2.33%989,497
Feb 11, 2026137.50138.77136.23138.45137.450.35%693,369
Feb 10, 2026137.51139.25136.67137.97136.981.64%1,053,244
Feb 9, 2026135.67136.89134.24135.75134.770.01%1,069,084
Feb 6, 2026133.21136.71131.03135.74134.762.65%2,077,699
Feb 5, 2026132.58134.86130.92132.23131.28-0.45%1,484,894
Feb 4, 2026126.70133.28125.38132.83131.876.30%1,773,777
Feb 3, 2026121.95129.13121.06124.96124.062.28%3,029,069
Feb 2, 2026120.23123.69119.16122.17121.291.94%1,355,804
Jan 30, 2026120.00121.09117.01119.84118.98-0.03%1,793,884
Jan 29, 2026121.70122.38116.88119.88119.02-0.57%2,043,812
Jan 28, 2026121.05122.84120.00120.57119.70-0.53%1,891,733
Jan 27, 2026122.01122.68120.88121.21120.34-1.18%1,178,336
Jan 26, 2026125.24125.30122.48122.66121.78-1.39%1,009,969
Jan 23, 2026124.14125.87123.45124.39123.49-0.76%1,047,545
Jan 22, 2026125.46126.92123.44125.34124.440.53%1,171,588
Jan 21, 2026121.91126.86121.28124.68123.783.14%1,204,882
Jan 20, 2026122.02122.26119.91120.89120.02-2.95%1,323,834
Jan 16, 2026124.16125.17123.20124.56123.66-0.14%1,448,486
Jan 15, 2026124.25126.08123.84124.73123.831.12%1,197,449
Jan 14, 2026122.33124.82120.39123.35122.461.10%1,197,452
Jan 13, 2026122.46124.05120.78122.01121.13-0.80%1,005,649
Jan 12, 2026121.30124.24120.96123.00122.110.48%1,449,515
Jan 9, 2026118.67122.62117.97122.41121.534.56%1,500,876