Owens Corning (OC)
NYSE: OC · Real-Time Price · USD
104.20
-0.74 (-0.71%)
At close: Nov 7, 2025, 4:00 PM EST
104.50
+0.30 (0.29%)
After-hours: Nov 7, 2025, 7:52 PM EST
Owens Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 104.34 | 106.43 | 103.05 | 104.20 | 104.20 | -0.71% | 1,603,682 |
| Nov 6, 2025 | 110.20 | 110.98 | 104.87 | 104.94 | 104.94 | -5.49% | 2,575,867 |
| Nov 5, 2025 | 113.90 | 114.75 | 107.00 | 111.03 | 111.03 | -9.53% | 4,035,555 |
| Nov 4, 2025 | 123.00 | 123.08 | 121.32 | 122.72 | 122.72 | -1.22% | 1,861,361 |
| Nov 3, 2025 | 126.11 | 126.11 | 122.51 | 124.24 | 124.24 | -2.41% | 1,809,528 |
| Oct 31, 2025 | 124.74 | 127.42 | 123.98 | 127.31 | 127.31 | 1.96% | 1,238,910 |
| Oct 30, 2025 | 124.23 | 127.55 | 123.02 | 124.86 | 124.86 | 0.16% | 1,262,948 |
| Oct 29, 2025 | 125.87 | 128.60 | 123.74 | 124.66 | 124.66 | -1.90% | 1,198,723 |
| Oct 28, 2025 | 126.15 | 128.02 | 125.64 | 127.08 | 127.08 | -0.33% | 758,295 |
| Oct 27, 2025 | 127.82 | 129.00 | 126.36 | 127.50 | 127.50 | -0.19% | 738,073 |
| Oct 24, 2025 | 131.20 | 132.07 | 127.69 | 127.74 | 127.74 | -0.69% | 619,444 |
| Oct 23, 2025 | 126.98 | 129.35 | 126.98 | 128.63 | 128.63 | 1.30% | 815,856 |
| Oct 22, 2025 | 129.30 | 130.25 | 126.73 | 126.98 | 126.98 | -2.84% | 1,248,761 |
| Oct 21, 2025 | 127.13 | 132.52 | 126.02 | 130.69 | 130.69 | 2.49% | 1,675,537 |
| Oct 20, 2025 | 126.93 | 128.20 | 126.58 | 127.52 | 127.52 | 0.44% | 1,344,513 |
| Oct 17, 2025 | 125.55 | 127.51 | 124.67 | 126.96 | 126.28 | 0.52% | 1,753,870 |
| Oct 16, 2025 | 128.16 | 128.56 | 125.57 | 126.30 | 125.62 | -0.77% | 875,166 |
| Oct 15, 2025 | 130.36 | 131.11 | 127.27 | 127.28 | 126.60 | -0.76% | 969,036 |
| Oct 14, 2025 | 124.54 | 128.61 | 123.23 | 128.26 | 127.57 | 2.34% | 1,444,244 |
| Oct 13, 2025 | 127.63 | 128.42 | 125.13 | 125.33 | 124.66 | -0.85% | 1,562,617 |
| Oct 10, 2025 | 130.17 | 130.66 | 126.29 | 126.41 | 125.73 | -2.60% | 1,818,024 |
| Oct 9, 2025 | 133.17 | 133.36 | 129.46 | 129.79 | 129.09 | -3.03% | 1,589,362 |
| Oct 8, 2025 | 133.95 | 135.18 | 132.17 | 133.84 | 133.12 | 0.34% | 1,322,571 |
| Oct 7, 2025 | 136.55 | 136.92 | 132.66 | 133.38 | 132.66 | -2.46% | 1,264,470 |
| Oct 6, 2025 | 139.79 | 139.79 | 135.69 | 136.75 | 136.01 | -1.42% | 946,007 |
| Oct 3, 2025 | 141.00 | 142.55 | 138.30 | 138.72 | 137.97 | -1.53% | 1,314,750 |
| Oct 2, 2025 | 141.00 | 143.47 | 140.02 | 140.88 | 140.12 | -0.30% | 731,243 |
| Oct 1, 2025 | 140.77 | 142.35 | 139.97 | 141.30 | 140.54 | -0.11% | 956,680 |
| Sep 30, 2025 | 140.63 | 141.91 | 138.83 | 141.46 | 140.70 | 0.28% | 758,534 |
| Sep 29, 2025 | 143.74 | 144.04 | 139.40 | 141.06 | 140.30 | -1.44% | 1,257,838 |
| Sep 26, 2025 | 140.22 | 143.12 | 140.22 | 143.12 | 142.35 | 2.25% | 1,181,604 |
| Sep 25, 2025 | 141.75 | 142.53 | 139.13 | 139.97 | 139.22 | -2.37% | 804,900 |
| Sep 24, 2025 | 144.32 | 146.23 | 143.17 | 143.37 | 142.60 | -0.84% | 786,787 |
| Sep 23, 2025 | 144.41 | 147.00 | 143.07 | 144.58 | 143.80 | 0.75% | 1,279,498 |
| Sep 22, 2025 | 145.00 | 145.30 | 143.00 | 143.50 | 142.73 | -1.42% | 857,055 |
| Sep 19, 2025 | 148.18 | 148.23 | 144.86 | 145.57 | 144.79 | -1.37% | 1,885,701 |
| Sep 18, 2025 | 147.00 | 148.45 | 145.69 | 147.59 | 146.80 | 1.04% | 1,088,239 |
| Sep 17, 2025 | 150.48 | 155.08 | 144.59 | 146.07 | 145.28 | -2.35% | 1,340,407 |
| Sep 16, 2025 | 153.04 | 153.49 | 149.24 | 149.58 | 148.78 | -1.86% | 753,293 |
| Sep 15, 2025 | 153.03 | 154.32 | 151.84 | 152.41 | 151.59 | 0.09% | 692,245 |
| Sep 12, 2025 | 156.37 | 156.99 | 152.27 | 152.28 | 151.46 | -3.43% | 583,517 |
| Sep 11, 2025 | 154.15 | 157.75 | 153.70 | 157.69 | 156.84 | 2.98% | 1,103,396 |
| Sep 10, 2025 | 150.53 | 154.04 | 150.50 | 153.12 | 152.30 | 2.68% | 1,368,970 |
| Sep 9, 2025 | 154.21 | 154.88 | 148.61 | 149.12 | 148.32 | -3.91% | 907,403 |
| Sep 8, 2025 | 155.16 | 156.07 | 153.19 | 155.18 | 154.35 | -0.26% | 1,151,149 |
| Sep 5, 2025 | 155.00 | 159.42 | 154.51 | 155.59 | 154.75 | 2.12% | 1,195,926 |
| Sep 4, 2025 | 149.20 | 152.36 | 148.06 | 152.36 | 151.54 | 2.94% | 820,467 |
| Sep 3, 2025 | 148.83 | 149.77 | 147.11 | 148.01 | 147.21 | -0.97% | 861,086 |
| Sep 2, 2025 | 147.01 | 149.75 | 146.62 | 149.46 | 148.66 | -0.47% | 886,683 |
| Aug 29, 2025 | 152.93 | 153.84 | 149.30 | 150.17 | 149.36 | -1.47% | 870,699 |