Owens Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	150.45	152.40	147.51	151.06	151.06	0.32%	1,253,697
Jul 1, 2026	157.40	158.16	150.57	150.58	150.58	-5.27%	2,012,115
Jun 30, 2026	156.78	159.91	152.39	158.96	158.96	1.86%	2,755,528
Jun 29, 2026	134.44	157.50	131.92	156.05	156.05	15.26%	5,382,450
Jun 26, 2026	135.06	136.26	133.16	135.39	135.39	-0.64%	987,509
Jun 25, 2026	135.50	139.22	133.91	136.26	136.26	1.56%	1,510,218
Jun 24, 2026	125.85	134.98	125.85	134.17	134.17	8.10%	1,566,699
Jun 23, 2026	123.85	125.81	123.30	124.12	124.12	-0.40%	637,487
Jun 22, 2026	129.68	129.71	124.04	124.62	124.62	-2.75%	872,285
Jun 18, 2026	125.90	132.06	124.81	128.14	128.14	3.52%	1,750,177
Jun 17, 2026	127.70	130.77	123.50	123.78	123.78	-3.58%	1,146,667
Jun 16, 2026	125.20	128.95	123.44	128.37	128.37	4.03%	1,592,910
Jun 15, 2026	125.54	128.45	123.14	123.40	123.40	1.61%	860,720
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