Owens Corning (OC)
NYSE: OC · Real-Time Price · USD
150.23
+2.94 (2.00%)
Jul 10, 2025, 4:00 PM - Market closed

Owens Corning Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025148.02151.59147.14150.23150.232.00%1,295,049
Jul 9, 2025145.85147.77144.04147.29147.291.79%819,802
Jul 8, 2025142.74146.61142.36144.70144.701.68%755,336
Jul 7, 2025143.81145.83140.98142.31142.31-2.03%754,146
Jul 3, 2025145.99146.62144.35145.26145.26-0.21%592,395
Jul 2, 2025144.24145.95142.79145.57145.571.48%573,462
Jul 1, 2025136.75146.66136.23143.44143.444.30%942,404
Jun 30, 2025138.21138.63136.68137.52137.52-0.36%510,895
Jun 27, 2025137.25139.80136.52138.02138.020.58%922,205
Jun 26, 2025136.35137.31134.72137.23137.230.87%464,755
Jun 25, 2025138.14138.14135.62136.04136.04-1.41%461,069
Jun 24, 2025136.71138.81136.67137.99137.991.88%905,466
Jun 23, 2025131.21135.86130.59135.44135.442.72%703,357
Jun 20, 2025131.32132.28130.47131.85131.850.96%1,829,863
Jun 18, 2025132.19134.43130.46130.59130.59-1.52%1,078,689
Jun 17, 2025134.71136.82132.42132.60132.60-2.84%1,003,736
Jun 16, 2025136.23137.15134.18136.48136.481.48%795,868
Jun 13, 2025135.88137.80133.74134.49134.49-3.14%943,633
Jun 12, 2025136.71139.56135.61138.85138.850.82%685,767
Jun 11, 2025141.39143.27137.65137.72137.72-1.47%1,015,647
Jun 10, 2025138.63140.56137.25139.78139.781.94%1,273,816
Jun 9, 2025137.12138.60136.31137.12137.121.32%742,310
Jun 6, 2025137.22137.22134.65135.34135.34-0.13%1,243,848
Jun 5, 2025136.00136.66131.03135.52135.52-0.74%1,404,680
Jun 4, 2025136.21137.60136.21136.53136.530.54%807,987
Jun 3, 2025133.14136.31131.85135.80135.802.45%914,223
Jun 2, 2025132.95133.57130.04132.55132.55-1.05%1,016,008
May 30, 2025134.33135.92133.19133.95133.95-1.00%1,470,128
May 29, 2025135.01135.42133.39135.30135.301.33%703,754
May 28, 2025137.16137.78133.51133.53133.53-3.06%887,137
May 27, 2025136.00137.79135.13137.75137.752.95%996,443
May 23, 2025132.03134.47131.35133.80133.80-0.99%654,417
May 22, 2025134.35136.20133.73135.14135.140.12%791,072
May 21, 2025138.78139.93134.84134.98134.98-4.38%884,477
May 20, 2025141.71142.82140.67141.16141.16-0.84%564,403
May 19, 2025141.88143.36141.54142.35142.35-1.87%755,350
May 16, 2025143.55145.68143.05145.06145.061.78%1,026,751
May 15, 2025141.70143.45140.06142.52142.520.30%831,214
May 14, 2025145.03145.70142.00142.10142.10-0.36%954,700
May 13, 2025143.98145.22142.54142.61142.61-0.45%827,279
May 12, 2025142.77147.05140.84143.25143.254.99%1,032,137
May 9, 2025138.71139.25135.63136.44136.440.74%1,036,270
May 8, 2025132.69136.90132.06135.44135.443.87%1,263,707
May 7, 2025139.64140.25129.81130.40130.40-8.57%2,057,620
May 6, 2025143.28144.96141.46142.63142.63-1.27%1,263,858
May 5, 2025146.75148.16144.38144.46144.46-2.23%1,172,746
May 2, 2025148.19149.51146.25147.75147.751.43%688,860
May 1, 2025144.71148.91144.65145.67145.670.18%466,876
Apr 30, 2025143.04146.10140.92145.41145.410.63%788,454
Apr 29, 2025143.09145.34142.17144.50144.500.38%596,444