Owens Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	154.96	156.56	153.40	154.67	154.67	-0.76%	561,540
Aug 13, 2026	154.52	158.07	154.08	155.85	155.85	-0.04%	593,981
Aug 12, 2026	159.72	159.88	153.19	155.91	155.91	-1.89%	770,289
Aug 11, 2026	155.31	159.00	155.31	158.92	158.92	3.33%	719,873
Aug 10, 2026	155.94	156.52	153.53	153.80	153.80	-2.10%	734,987
Aug 7, 2026	151.00	157.80	151.00	157.10	157.10	4.32%	1,106,028
Aug 6, 2026	149.93	154.01	148.81	150.60	150.60	-1.23%	1,130,653
Aug 5, 2026	148.93	158.50	147.00	152.47	152.47	4.77%	1,552,383
Aug 4, 2026	144.71	146.09	142.09	145.53	145.53	1.62%	1,301,037
Aug 3, 2026	141.56	145.00	141.56	143.21	143.21	3.10%	875,040
Jul 31, 2026	139.50	139.52	136.57	138.90	138.90	0.06%	547,910
Jul 30, 2026	140.18	140.68	135.60	138.82	138.82	1.80%	679,685
Jul 29, 2026	140.56	140.56	134.39	136.37	136.37	-4.72%	1,225,599
Jul 28, 2026	144.12	146.14	142.02	143.13	143.13	-0.22%	737,988
Jul 27, 2026	144.10	147.00	142.26	143.45	143.45	0.78%	503,883
Jul 24, 2026	139.78	143.60	137.97	142.34	142.34	2.44%	543,322
Jul 23, 2026	138.46	139.17	135.96	138.95	138.95	-0.65%	1,022,878
Jul 22, 2026	141.13	143.27	139.75	139.86	139.86	-0.16%	695,461
Jul 21, 2026	141.36	141.81	138.35	140.09	140.09	-0.31%	803,594
Jul 20, 2026	143.47	143.47	139.85	140.52	140.52	-1.82%	951,598
Jul 17, 2026	142.09	146.01	142.09	143.91	143.12	-0.46%	2,278,142
Jul 16, 2026	143.25	146.56	141.98	144.58	143.79	0.71%	784,039
Jul 15, 2026	141.83	144.66	141.80	143.56	142.77	0.49%	721,938
Jul 14, 2026	145.23	145.34	141.06	142.86	142.08	1.24%	571,543
Jul 13, 2026	143.24	144.23	140.13	141.11	140.34	-1.56%	627,345
Jul 10, 2026	142.31	144.93	141.16	143.35	142.56	2.20%	812,036
Jul 9, 2026	139.01	141.85	137.45	140.26	139.49	2.06%	730,017
Jul 8, 2026	139.86	140.47	136.11	137.43	136.68	-3.37%	1,075,316
Jul 7, 2026	146.93	147.97	141.75	142.22	141.44	-3.11%	1,245,793
Jul 6, 2026	151.09	151.25	144.48	146.79	145.98	-2.83%	1,209,470
Jul 2, 2026	150.45	152.40	147.51	151.06	150.23	0.32%	1,253,739
Jul 1, 2026	157.40	158.16	150.57	150.58	149.75	-5.27%	2,012,197
Jun 30, 2026	156.78	159.91	152.39	158.96	158.09	1.86%	2,778,985
Jun 29, 2026	134.44	157.50	131.92	156.05	155.19	15.26%	5,399,271
Jun 26, 2026	135.06	136.26	133.16	135.39	134.65	-0.64%	1,041,380
Jun 25, 2026	135.50	139.22	133.91	136.26	135.51	1.56%	1,513,920
Jun 24, 2026	125.85	134.98	125.85	134.17	133.43	8.10%	1,572,768
Jun 23, 2026	123.85	125.81	123.30	124.12	123.44	-0.40%	650,516
Jun 22, 2026	129.68	129.71	124.04	124.62	123.94	-2.75%	872,285
Jun 18, 2026	125.90	132.06	124.81	128.14	127.44	3.52%	1,765,926
Jun 17, 2026	127.70	130.77	123.50	123.78	123.10	-3.58%	1,146,667
Jun 16, 2026	125.20	128.95	123.44	128.37	127.67	4.03%	1,592,950
Jun 15, 2026	125.54	128.45	123.14	123.40	122.72	1.61%	861,626
Jun 12, 2026	122.76	123.46	121.06	121.44	120.77	0.02%	709,369
Jun 11, 2026	116.09	121.78	114.98	121.41	120.74	5.50%	1,081,432
Jun 10, 2026	122.46	122.46	114.68	115.08	114.45	-6.36%	1,074,497
Jun 9, 2026	120.36	123.22	119.42	122.90	122.23	3.16%	961,299
Jun 8, 2026	118.98	120.89	118.46	119.14	118.49	-0.05%	859,240
Jun 5, 2026	119.30	121.01	118.38	119.20	118.55	-0.96%	894,561
Jun 4, 2026	121.67	122.56	119.33	120.36	119.70	0.17%	901,145