Owens Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	122.76	123.46	121.06	121.44	121.44	0.02%	709,357
Jun 11, 2026	116.09	121.78	114.98	121.41	121.41	5.50%	1,081,142
Jun 10, 2026	122.46	122.46	114.68	115.08	115.08	-6.36%	1,073,834
Jun 9, 2026	120.36	123.22	119.42	122.90	122.90	3.16%	961,199
Jun 8, 2026	118.98	120.89	118.46	119.14	119.14	-0.05%	859,012
Jun 5, 2026	119.30	121.01	118.38	119.20	119.20	-0.96%	894,219
Jun 4, 2026	121.67	122.56	119.33	120.36	120.36	0.17%	900,987
Jun 3, 2026	120.19	120.87	118.41	120.16	120.16	-0.21%	1,120,275
Jun 2, 2026	122.37	122.71	117.98	120.41	120.41	-1.80%	1,364,239
Jun 1, 2026	124.10	124.10	121.09	122.62	122.62	-2.54%	998,646
May 29, 2026	124.53	127.67	123.07	125.82	125.82	1.27%	1,052,474
May 28, 2026	120.71	124.64	119.25	124.24	124.24	1.63%	798,471
May 27, 2026	121.85	124.88	121.32	122.25	122.25	1.83%	1,087,284
May 26, 2026	118.97	121.05	118.28	120.05	120.05	2.24%	818,173
May 22, 2026	117.12	118.27	116.00	117.42	117.42	1.17%	1,133,463
May 21, 2026	112.06	116.48	109.62	116.06	116.06	2.32%	1,159,847
May 20, 2026	108.84	113.59	106.70	113.43	113.43	5.08%	1,337,691
May 19, 2026	110.95	111.42	106.44	107.95	107.95	-3.79%	1,918,417
May 18, 2026	113.49	116.75	111.95	112.20	112.20	-1.65%	1,190,389
May 15, 2026	119.69	120.15	114.05	114.08	114.08	-5.77%	1,162,100
May 14, 2026	119.83	121.61	118.26	121.07	121.07	2.12%	832,517
May 13, 2026	118.40	119.86	117.63	118.56	118.56	-1.06%	1,018,311
May 12, 2026	119.85	120.45	117.83	119.83	119.83	-0.02%	1,365,743
May 11, 2026	121.59	121.97	119.13	119.85	119.85	-1.50%	1,221,268
May 8, 2026	122.69	124.17	120.47	121.67	121.67	-0.11%	993,009
May 7, 2026	126.72	129.14	121.50	121.81	121.81	-0.99%	1,438,367
May 6, 2026	126.15	130.54	122.39	123.03	123.03	0.11%	2,342,848
May 5, 2026	117.96	123.04	116.31	122.90	122.90	5.14%	2,248,242
May 4, 2026	121.34	122.05	116.76	116.89	116.89	-4.76%	1,402,969
May 1, 2026	124.27	124.55	121.60	122.73	122.73	-0.49%	1,021,012
Apr 30, 2026	122.15	124.23	121.34	123.34	123.34	1.78%	730,569
Apr 29, 2026	123.71	125.14	120.65	121.18	121.18	-2.25%	1,033,048
Apr 28, 2026	124.58	126.38	122.83	123.97	123.97	-1.23%	597,533
Apr 27, 2026	126.15	128.03	125.02	125.52	125.52	-0.07%	674,783
Apr 24, 2026	128.50	129.99	125.61	125.61	125.61	-0.04%	1,046,705
Apr 23, 2026	121.75	126.88	121.75	125.66	125.66	2.26%	1,024,986
Apr 22, 2026	123.72	124.86	122.12	122.88	122.88	0.78%	882,121
Apr 21, 2026	125.17	125.84	120.44	121.93	121.93	-1.63%	1,389,420
Apr 20, 2026	121.00	124.45	120.31	123.95	123.95	0.90%	1,168,942
Apr 17, 2026	120.48	126.45	120.40	122.84	122.84	4.23%	2,226,052
Apr 16, 2026	117.21	119.42	116.28	117.86	117.86	1.10%	1,365,013
Apr 15, 2026	119.16	119.38	116.22	116.58	116.58	-2.37%	801,076
Apr 14, 2026	118.50	120.61	117.50	119.41	119.41	0.91%	1,344,212
Apr 13, 2026	113.92	118.58	112.61	118.33	118.33	3.54%	1,064,245
Apr 10, 2026	115.53	116.46	113.71	114.28	114.28	-0.58%	832,133
Apr 9, 2026	111.92	115.55	111.52	114.95	114.95	1.81%	976,264
Apr 8, 2026	109.99	114.00	109.99	112.91	112.91	7.41%	1,392,781
Apr 7, 2026	105.22	105.88	103.60	105.12	105.12	-1.09%	848,038
Apr 6, 2026	105.72	106.44	103.93	106.28	106.28	0.42%	524,030
Apr 2, 2026	104.86	109.05	103.31	105.84	105.84	-1.32%	870,596