Owens Corning (OC)
NYSE: OC · Real-Time Price · USD
142.63
-4.52 (-3.07%)
At close: Mar 28, 2025, 4:00 PM
144.30
+1.67 (1.17%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Owens Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 146.11 | 147.58 | 142.27 | 142.63 | 142.63 | -3.07% | 793,027 |
| Mar 27, 2025 | 146.83 | 149.44 | 145.75 | 147.15 | 147.15 | -0.37% | 602,356 |
| Mar 26, 2025 | 148.73 | 150.47 | 147.30 | 147.70 | 147.70 | -1.07% | 1,247,473 |
| Mar 25, 2025 | 149.53 | 151.32 | 147.97 | 149.30 | 149.30 | -1.24% | 884,567 |
| Mar 24, 2025 | 147.31 | 151.27 | 147.31 | 151.18 | 151.18 | 4.67% | 814,485 |
| Mar 21, 2025 | 145.15 | 145.73 | 142.98 | 144.44 | 144.44 | -1.79% | 2,356,703 |
| Mar 20, 2025 | 146.56 | 150.25 | 145.99 | 147.07 | 147.07 | -0.20% | 1,105,212 |
| Mar 19, 2025 | 145.19 | 148.36 | 144.94 | 147.37 | 147.37 | 1.72% | 832,802 |
| Mar 18, 2025 | 144.55 | 146.60 | 143.64 | 144.88 | 144.88 | -0.12% | 858,258 |
| Mar 17, 2025 | 143.56 | 145.78 | 142.47 | 145.06 | 145.06 | 0.76% | 744,119 |
| Mar 14, 2025 | 140.37 | 144.17 | 139.53 | 143.97 | 143.97 | 4.45% | 1,231,338 |
| Mar 13, 2025 | 142.01 | 142.71 | 137.57 | 137.83 | 137.83 | -3.36% | 1,203,784 |
| Mar 12, 2025 | 141.41 | 144.51 | 140.15 | 142.62 | 142.62 | 2.27% | 1,206,276 |
| Mar 11, 2025 | 139.55 | 141.56 | 137.67 | 139.46 | 139.46 | -0.22% | 1,498,341 |
| Mar 10, 2025 | 142.44 | 146.13 | 137.50 | 139.77 | 139.77 | -3.33% | 1,741,187 |
| Mar 7, 2025 | 145.20 | 147.09 | 141.52 | 144.58 | 143.87 | -0.70% | 1,359,344 |
| Mar 6, 2025 | 146.34 | 148.98 | 145.42 | 145.60 | 144.89 | -2.25% | 936,836 |
| Mar 5, 2025 | 145.90 | 150.57 | 145.49 | 148.95 | 148.22 | 3.42% | 1,677,871 |
| Mar 4, 2025 | 145.49 | 147.04 | 140.94 | 144.03 | 143.32 | -3.01% | 1,908,595 |
| Mar 3, 2025 | 155.37 | 155.91 | 147.78 | 148.50 | 147.77 | -3.60% | 1,413,426 |
| Feb 28, 2025 | 152.65 | 155.22 | 151.20 | 154.04 | 153.28 | 1.30% | 1,308,557 |
| Feb 27, 2025 | 153.76 | 155.39 | 151.65 | 152.06 | 151.31 | -1.49% | 1,253,192 |
| Feb 26, 2025 | 160.17 | 160.17 | 153.54 | 154.36 | 153.60 | -2.92% | 1,764,952 |
| Feb 25, 2025 | 161.30 | 164.00 | 158.41 | 159.00 | 158.22 | -2.39% | 2,362,121 |
| Feb 24, 2025 | 160.95 | 167.31 | 156.90 | 162.89 | 162.09 | -1.55% | 1,696,942 |
| Feb 21, 2025 | 173.63 | 173.63 | 162.72 | 165.46 | 164.65 | -3.86% | 1,219,273 |
| Feb 20, 2025 | 173.64 | 174.79 | 171.18 | 172.10 | 171.26 | -1.17% | 718,506 |
| Feb 19, 2025 | 174.00 | 175.37 | 172.69 | 174.13 | 173.28 | -1.96% | 727,584 |
| Feb 18, 2025 | 179.18 | 179.18 | 175.83 | 177.62 | 176.75 | -0.98% | 608,843 |
| Feb 14, 2025 | 179.22 | 179.82 | 175.96 | 179.38 | 178.50 | 0.75% | 775,386 |
| Feb 13, 2025 | 177.20 | 178.69 | 174.86 | 178.04 | 177.17 | 0.92% | 885,850 |
| Feb 12, 2025 | 173.66 | 176.94 | 172.10 | 176.41 | 175.54 | -1.05% | 763,564 |
| Feb 11, 2025 | 179.92 | 180.71 | 177.39 | 178.28 | 177.40 | -1.03% | 807,710 |
| Feb 10, 2025 | 183.49 | 183.49 | 179.54 | 180.14 | 179.26 | -0.48% | 667,639 |
| Feb 7, 2025 | 184.52 | 184.52 | 179.02 | 181.00 | 180.11 | -1.60% | 547,466 |
| Feb 6, 2025 | 183.97 | 186.18 | 182.09 | 183.94 | 183.04 | 0.98% | 728,587 |
| Feb 5, 2025 | 182.95 | 183.89 | 179.00 | 182.15 | 181.26 | 0.79% | 554,336 |
| Feb 4, 2025 | 181.00 | 182.99 | 179.64 | 180.72 | 179.83 | 0.34% | 635,267 |
| Feb 3, 2025 | 180.28 | 181.74 | 176.38 | 180.10 | 179.22 | -2.41% | 751,904 |
| Jan 31, 2025 | 190.09 | 192.60 | 184.48 | 184.55 | 183.64 | -3.29% | 917,972 |
| Jan 30, 2025 | 188.90 | 191.85 | 188.09 | 190.82 | 189.88 | 1.92% | 522,620 |
| Jan 29, 2025 | 190.54 | 192.64 | 186.65 | 187.23 | 186.31 | -2.07% | 535,720 |
| Jan 28, 2025 | 190.98 | 192.44 | 188.30 | 191.19 | 190.25 | - | 1,404,127 |
| Jan 27, 2025 | 185.18 | 192.96 | 185.05 | 191.19 | 190.25 | 1.74% | 841,358 |
| Jan 24, 2025 | 188.28 | 188.28 | 185.02 | 187.92 | 187.00 | 0.08% | 678,572 |
| Jan 23, 2025 | 187.67 | 190.07 | 186.44 | 187.77 | 186.85 | 0.11% | 689,368 |
| Jan 22, 2025 | 187.30 | 188.10 | 185.79 | 187.57 | 186.65 | 0.16% | 972,153 |
| Jan 21, 2025 | 185.89 | 188.65 | 184.38 | 187.27 | 186.35 | 2.51% | 700,412 |
| Jan 17, 2025 | 182.05 | 183.64 | 180.73 | 182.68 | 181.78 | 1.90% | 593,725 |
| Jan 16, 2025 | 179.87 | 181.83 | 177.58 | 179.28 | 178.40 | -0.13% | 487,998 |