Owens Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	115.60	116.39	114.46	114.54	114.54	-1.75%	2,627,399
Dec 18, 2025	115.09	118.16	114.38	116.58	116.58	2.13%	1,935,956
Dec 17, 2025	112.76	115.32	112.43	114.15	114.15	0.40%	1,515,295
Dec 16, 2025	115.15	115.48	113.05	113.70	113.70	-1.14%	1,362,728
Dec 15, 2025	116.47	116.68	111.29	115.01	115.01	-0.85%	1,452,462
Dec 12, 2025	117.62	118.04	115.67	116.00	116.00	-0.34%	905,691
Dec 11, 2025	116.05	117.63	115.18	116.39	116.39	0.72%	1,216,864
Dec 10, 2025	111.77	116.59	111.00	115.56	115.56	3.72%	1,444,893
Dec 9, 2025	110.92	113.22	110.75	111.41	111.41	-0.14%	1,146,573
Dec 8, 2025	113.78	113.78	111.00	111.57	111.57	-1.81%	1,323,545
Dec 5, 2025	113.12	115.11	111.22	113.63	113.63	1.46%	1,198,982
Dec 4, 2025	114.22	114.89	111.70	112.00	112.00	-1.86%	1,328,667
Dec 3, 2025	112.54	116.00	111.97	114.12	114.12	1.44%	1,663,520
Dec 2, 2025	114.02	114.15	111.56	112.50	112.50	-1.06%	1,721,920
Dec 1, 2025	111.66	115.17	111.05	113.70	113.70	0.41%	1,397,115
Nov 28, 2025	111.55	113.96	110.97	113.24	113.24	1.51%	889,627
Nov 26, 2025	108.31	112.93	107.95	111.56	111.56	2.09%	1,665,492
Nov 25, 2025	106.96	110.04	106.00	109.28	109.28	4.03%	1,823,428
Nov 24, 2025	102.34	106.75	101.16	105.05	105.05	0.81%	9,163,531
Nov 21, 2025	99.15	105.38	98.58	104.21	104.21	6.03%	2,014,896
Nov 20, 2025	99.89	100.99	97.53	98.28	98.28	-0.89%	1,575,345
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