Owens Corning (OC)
NYSE: OC · Real-Time Price · USD
113.24
+1.68 (1.51%)
Nov 28, 2025, 1:00 PM EST - Market closed
Owens Corning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 111.55 | 113.96 | 110.97 | 113.14 | 113.14 | 1.42% | 783,154 |
| Nov 26, 2025 | 108.31 | 112.93 | 107.95 | 111.56 | 111.56 | 2.09% | 1,665,487 |
| Nov 25, 2025 | 106.96 | 110.04 | 106.00 | 109.28 | 109.28 | 4.03% | 1,823,252 |
| Nov 24, 2025 | 102.34 | 106.75 | 101.16 | 105.05 | 105.05 | 0.81% | 9,136,837 |
| Nov 21, 2025 | 99.15 | 105.38 | 98.58 | 104.21 | 104.21 | 6.03% | 2,014,141 |
| Nov 20, 2025 | 99.89 | 100.99 | 97.53 | 98.28 | 98.28 | -0.89% | 1,575,209 |
| Nov 19, 2025 | 99.53 | 100.00 | 98.35 | 99.16 | 99.16 | 0.11% | 1,527,398 |
| Nov 18, 2025 | 98.65 | 99.89 | 97.67 | 99.05 | 99.05 | -0.08% | 1,623,414 |
| Nov 17, 2025 | 101.39 | 102.10 | 99.13 | 99.13 | 99.13 | -2.65% | 1,840,384 |
| Nov 14, 2025 | 101.99 | 103.14 | 100.50 | 101.83 | 101.83 | -0.85% | 1,668,871 |
| Nov 13, 2025 | 102.25 | 105.02 | 102.16 | 102.70 | 102.70 | -0.37% | 1,667,367 |
| Nov 12, 2025 | 102.91 | 105.79 | 102.77 | 103.08 | 103.08 | 0.07% | 2,101,874 |
| Nov 11, 2025 | 103.99 | 104.30 | 102.55 | 103.01 | 103.01 | -0.35% | 1,372,434 |
| Nov 10, 2025 | 103.59 | 106.14 | 102.92 | 103.37 | 103.37 | -0.80% | 1,901,460 |
| Nov 7, 2025 | 104.34 | 106.43 | 103.05 | 104.20 | 104.20 | -0.71% | 1,603,685 |
| 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% | 4,035,688 |
| 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 | 126.27 | 0.52% | 1,753,870 |
| Oct 16, 2025 | 128.16 | 128.56 | 125.57 | 126.30 | 125.61 | -0.77% | 875,166 |
| Oct 15, 2025 | 130.36 | 131.11 | 127.27 | 127.28 | 126.59 | -0.76% | 969,036 |
| Oct 14, 2025 | 124.54 | 128.61 | 123.23 | 128.26 | 127.56 | 2.34% | 1,444,244 |
| Oct 13, 2025 | 127.63 | 128.42 | 125.13 | 125.33 | 124.65 | -0.85% | 1,562,617 |
| Oct 10, 2025 | 130.17 | 130.66 | 126.29 | 126.41 | 125.72 | -2.60% | 1,818,024 |
| Oct 9, 2025 | 133.17 | 133.36 | 129.46 | 129.79 | 129.08 | -3.03% | 1,589,362 |
| Oct 8, 2025 | 133.95 | 135.18 | 132.17 | 133.84 | 133.11 | 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 | 140.11 | -0.30% | 731,243 |
| Oct 1, 2025 | 140.77 | 142.35 | 139.97 | 141.30 | 140.53 | -0.11% | 956,680 |
| Sep 30, 2025 | 140.63 | 141.91 | 138.83 | 141.46 | 140.69 | 0.28% | 758,534 |
| Sep 29, 2025 | 143.74 | 144.04 | 139.40 | 141.06 | 140.29 | -1.44% | 1,257,838 |
| Sep 26, 2025 | 140.22 | 143.12 | 140.22 | 143.12 | 142.34 | 2.25% | 1,181,604 |
| Sep 25, 2025 | 141.75 | 142.53 | 139.13 | 139.97 | 139.21 | -2.37% | 804,900 |
| Sep 24, 2025 | 144.32 | 146.23 | 143.17 | 143.37 | 142.59 | -0.84% | 786,787 |
| Sep 23, 2025 | 144.41 | 147.00 | 143.07 | 144.58 | 143.79 | 0.75% | 1,279,498 |
| Sep 22, 2025 | 145.00 | 145.30 | 143.00 | 143.50 | 142.72 | -1.42% | 857,055 |
| Sep 19, 2025 | 148.18 | 148.23 | 144.86 | 145.57 | 144.78 | -1.37% | 1,885,701 |