Owens Corning (OC)
NYSE: OC · Real-Time Price · USD
133.95
-1.35 (-1.00%)
At close: May 30, 2025, 4:00 PM
133.95
0.00 (0.00%)
After-hours: May 30, 2025, 4:01 PM EDT
Owens Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 134.33 | 135.92 | 133.19 | 133.84 | - | -1.08% | 337,591 |
| May 29, 2025 | 135.01 | 135.42 | 133.39 | 135.30 | 135.30 | 1.33% | 703,754 |
| May 28, 2025 | 137.16 | 137.78 | 133.51 | 133.53 | 133.53 | -3.06% | 887,137 |
| May 27, 2025 | 136.00 | 137.79 | 135.13 | 137.75 | 137.75 | 2.95% | 996,443 |
| May 23, 2025 | 132.03 | 134.47 | 131.35 | 133.80 | 133.80 | -0.99% | 654,417 |
| May 22, 2025 | 134.35 | 136.20 | 133.73 | 135.14 | 135.14 | 0.12% | 791,072 |
| May 21, 2025 | 138.78 | 139.93 | 134.84 | 134.98 | 134.98 | -4.38% | 884,477 |
| May 20, 2025 | 141.71 | 142.82 | 140.67 | 141.16 | 141.16 | -0.84% | 564,403 |
| May 19, 2025 | 141.88 | 143.36 | 141.54 | 142.35 | 142.35 | -1.87% | 755,350 |
| May 16, 2025 | 143.55 | 145.68 | 143.05 | 145.06 | 145.06 | 1.78% | 1,026,751 |
| May 15, 2025 | 141.70 | 143.45 | 140.06 | 142.52 | 142.52 | 0.30% | 831,214 |
| May 14, 2025 | 145.03 | 145.70 | 142.00 | 142.10 | 142.10 | -0.36% | 954,700 |
| May 13, 2025 | 143.98 | 145.22 | 142.54 | 142.61 | 142.61 | -0.45% | 827,279 |
| May 12, 2025 | 142.77 | 147.05 | 140.84 | 143.25 | 143.25 | 4.99% | 1,032,137 |
| May 9, 2025 | 138.71 | 139.25 | 135.63 | 136.44 | 136.44 | 0.74% | 1,036,270 |
| May 8, 2025 | 132.69 | 136.90 | 132.06 | 135.44 | 135.44 | 3.87% | 1,263,707 |
| May 7, 2025 | 139.64 | 140.25 | 129.81 | 130.40 | 130.40 | -8.57% | 2,057,620 |
| May 6, 2025 | 143.28 | 144.96 | 141.46 | 142.63 | 142.63 | -1.27% | 1,263,858 |
| May 5, 2025 | 146.75 | 148.16 | 144.38 | 144.46 | 144.46 | -2.23% | 1,172,746 |
| May 2, 2025 | 148.19 | 149.51 | 146.25 | 147.75 | 147.75 | 1.43% | 688,860 |
| May 1, 2025 | 144.71 | 148.91 | 144.65 | 145.67 | 145.67 | 0.18% | 466,876 |
| Apr 30, 2025 | 143.04 | 146.10 | 140.92 | 145.41 | 145.41 | 0.63% | 788,454 |
| Apr 29, 2025 | 143.09 | 145.34 | 142.17 | 144.50 | 144.50 | 0.38% | 596,444 |
| Apr 28, 2025 | 144.30 | 146.31 | 142.49 | 143.96 | 143.96 | -0.08% | 580,061 |
| Apr 25, 2025 | 143.06 | 145.20 | 142.97 | 144.08 | 144.08 | 0.08% | 871,332 |
| Apr 24, 2025 | 138.66 | 144.26 | 137.66 | 143.96 | 143.96 | 4.19% | 717,387 |
| Apr 23, 2025 | 141.36 | 144.00 | 137.81 | 138.17 | 138.17 | 0.78% | 705,373 |
| Apr 22, 2025 | 136.60 | 137.83 | 134.39 | 137.10 | 137.10 | 1.99% | 642,352 |
| Apr 21, 2025 | 136.07 | 136.29 | 132.73 | 134.42 | 134.42 | -2.47% | 711,984 |
| Apr 17, 2025 | 136.64 | 139.95 | 134.19 | 137.82 | 137.82 | 0.87% | 1,891,908 |
| Apr 16, 2025 | 137.57 | 140.22 | 134.23 | 136.63 | 136.63 | -1.14% | 1,434,039 |
| Apr 15, 2025 | 140.52 | 141.15 | 136.92 | 138.21 | 138.21 | -1.44% | 592,922 |
| Apr 14, 2025 | 141.91 | 141.93 | 136.64 | 140.23 | 140.23 | 0.87% | 647,050 |
| Apr 11, 2025 | 133.64 | 139.11 | 132.82 | 139.02 | 139.02 | 3.38% | 1,018,789 |
| Apr 10, 2025 | 137.54 | 137.93 | 128.64 | 134.48 | 134.48 | -4.84% | 1,074,949 |
| Apr 9, 2025 | 124.24 | 142.26 | 123.41 | 141.32 | 141.32 | 11.87% | 1,282,290 |
| Apr 8, 2025 | 133.00 | 135.24 | 124.33 | 126.32 | 126.32 | -2.67% | 1,012,124 |
| Apr 7, 2025 | 127.51 | 136.58 | 126.59 | 129.78 | 129.78 | -3.25% | 1,417,615 |
| Apr 4, 2025 | 131.11 | 136.40 | 126.15 | 134.14 | 134.14 | -2.27% | 1,505,947 |
| Apr 3, 2025 | 140.38 | 140.62 | 134.08 | 137.26 | 137.26 | -6.75% | 1,158,034 |
| Apr 2, 2025 | 141.75 | 147.45 | 140.66 | 147.19 | 147.19 | 2.16% | 599,095 |
| Apr 1, 2025 | 142.76 | 144.63 | 140.78 | 144.08 | 144.08 | 0.88% | 591,390 |
| Mar 31, 2025 | 139.85 | 144.11 | 137.92 | 142.82 | 142.82 | 0.13% | 1,101,850 |
| Mar 28, 2025 | 146.11 | 147.58 | 142.27 | 142.63 | 142.63 | -3.07% | 793,039 |
| 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 |