Owens Corning (OC)
NYSE: OC · Real-Time Price · USD
136.56
-2.87 (-2.06%)
Aug 1, 2025, 4:00 PM - Market closed
Owens Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 137.28 | 138.35 | 135.08 | 136.56 | 136.56 | -2.06% | 920,414 |
| 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 |
| Jun 11, 2025 | 141.39 | 143.27 | 137.65 | 137.72 | 137.03 | -1.47% | 1,015,647 |
| Jun 10, 2025 | 138.63 | 140.56 | 137.25 | 139.78 | 139.08 | 1.94% | 1,273,816 |
| Jun 9, 2025 | 137.12 | 138.60 | 136.31 | 137.12 | 136.44 | 1.32% | 742,310 |
| Jun 6, 2025 | 137.22 | 137.22 | 134.65 | 135.34 | 134.67 | -0.13% | 1,243,848 |
| Jun 5, 2025 | 136.00 | 136.66 | 131.03 | 135.52 | 134.85 | -0.74% | 1,404,680 |
| Jun 4, 2025 | 136.21 | 137.60 | 136.21 | 136.53 | 135.85 | 0.54% | 807,987 |
| Jun 3, 2025 | 133.14 | 136.31 | 131.85 | 135.80 | 135.12 | 2.45% | 914,223 |
| Jun 2, 2025 | 132.95 | 133.57 | 130.04 | 132.55 | 131.89 | -1.05% | 1,016,008 |
| May 30, 2025 | 134.33 | 135.92 | 133.19 | 133.95 | 133.28 | -1.00% | 1,470,128 |
| May 29, 2025 | 135.01 | 135.42 | 133.39 | 135.30 | 134.63 | 1.33% | 703,754 |
| May 28, 2025 | 137.16 | 137.78 | 133.51 | 133.53 | 132.87 | -3.06% | 887,137 |
| May 27, 2025 | 136.00 | 137.79 | 135.13 | 137.75 | 137.06 | 2.95% | 996,443 |
| May 23, 2025 | 132.03 | 134.47 | 131.35 | 133.80 | 133.13 | -0.99% | 654,417 |
| May 22, 2025 | 134.35 | 136.20 | 133.73 | 135.14 | 134.47 | 0.12% | 791,072 |
| May 21, 2025 | 138.78 | 139.93 | 134.84 | 134.98 | 134.31 | -4.38% | 884,477 |