Owens Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	126.92	127.57	117.07	117.76	117.76	-6.23%	3,031,284
Nov 2, 2026	123.40	127.42	122.52	125.58	125.58	3.66%	1,311,448
Oct 30, 2026	122.17	124.00	119.69	121.15	121.15	-0.37%	867,766
Oct 29, 2026	116.60	122.00	116.03	121.60	121.60	4.87%	831,233
Oct 28, 2026	117.50	117.58	115.10	115.95	115.95	-0.31%	591,455
Oct 27, 2026	113.31	117.01	111.81	116.31	116.31	1.79%	636,219
Oct 26, 2026	114.30	115.12	113.16	114.26	114.26	0.03%	758,075
Oct 23, 2026	113.84	116.23	113.18	114.23	114.23	-1.94%	666,885
Oct 22, 2026	110.87	117.12	110.72	116.49	116.49	3.80%	1,081,932
Oct 21, 2026	112.64	113.71	110.21	112.23	112.23	0.38%	1,058,435
Oct 20, 2026	110.28	113.88	109.83	111.81	111.81	1.64%	793,274
Oct 19, 2026	112.36	112.80	109.16	110.01	110.01	-1.79%	1,045,345
Oct 16, 2026	113.63	117.08	111.98	112.80	112.01	-0.78%	1,379,196
Oct 15, 2026	113.69	114.13	111.82	113.69	112.89	2.18%	1,368,963
Oct 14, 2026	112.38	112.77	108.98	111.26	110.48	-1.36%	987,138
Oct 13, 2026	113.48	114.73	111.04	112.79	112.00	0.16%	1,019,694
Oct 12, 2026	113.60	114.54	111.94	112.61	111.82	-1.36%	848,205
Oct 9, 2026	117.16	117.78	112.81	114.16	113.36	-2.59%	1,002,871
Oct 8, 2026	113.39	117.77	113.00	117.20	116.38	2.20%	1,143,873
Oct 7, 2026	114.50	115.61	112.97	114.68	113.88	-4.26%	1,899,151
Oct 6, 2026	117.08	120.09	116.38	119.78	118.94	1.96%	1,179,091
Oct 5, 2026	120.26	120.63	116.28	117.48	116.66	-0.74%	1,176,156
Oct 2, 2026	119.25	119.73	116.00	118.36	117.53	1.08%	1,253,698
Oct 1, 2026	117.74	118.35	113.52	117.09	116.27	0.30%	1,607,658
Sep 30, 2026	118.62	119.72	116.56	116.74	115.92	-1.37%	1,091,558
Sep 29, 2026	122.22	123.47	117.99	118.36	117.53	-3.01%	1,014,082
Sep 28, 2026	120.98	123.18	119.94	122.03	121.18	-1.52%	844,296
Sep 25, 2026	120.80	125.90	120.00	123.91	123.04	2.64%	632,714
Sep 24, 2026	121.93	122.97	120.04	120.72	119.87	-1.76%	717,683
Sep 23, 2026	126.66	126.66	122.88	122.88	122.02	-2.98%	790,516
Sep 22, 2026	124.47	127.80	123.79	126.66	125.77	4.17%	1,100,386
Sep 21, 2026	124.92	124.92	120.69	121.59	120.74	-1.86%	1,945,616
Sep 18, 2026	123.80	124.59	122.34	123.90	123.03	-0.48%	1,747,206
Sep 17, 2026	129.90	130.34	123.95	124.50	123.63	-1.65%	994,381
Sep 16, 2026	129.80	132.76	125.10	126.59	125.70	-1.62%	1,097,972
Sep 15, 2026	129.44	130.73	127.17	128.67	127.77	-0.22%	1,300,279
Sep 14, 2026	128.50	130.73	128.50	128.95	128.05	-2.24%	982,660
Sep 11, 2026	128.42	132.38	128.02	131.90	130.98	3.46%	1,582,887
Sep 10, 2026	126.36	127.77	124.98	127.49	126.60	-0.92%	1,096,023
Sep 9, 2026	129.65	130.48	128.33	128.67	127.77	-1.18%	840,558
Sep 8, 2026	138.45	138.57	130.02	130.20	129.29	-6.14%	1,365,236
Sep 4, 2026	134.25	139.71	133.73	138.72	137.75	2.98%	1,421,399
Sep 3, 2026	136.21	137.30	132.59	134.71	133.77	0.34%	1,142,498
Sep 2, 2026	134.02	135.87	133.36	134.25	133.31	0.43%	935,384
Sep 1, 2026	136.35	137.67	133.50	133.68	132.74	-3.24%	1,286,963
Aug 31, 2026	141.70	142.74	138.02	138.15	137.18	-3.48%	1,242,822
Aug 28, 2026	144.07	146.49	141.21	143.13	142.13	-0.38%	669,641
Aug 27, 2026	145.23	146.02	142.05	143.68	142.67	-1.39%	894,013
Aug 26, 2026	147.71	148.44	145.35	145.71	144.69	-0.61%	787,672
Aug 25, 2026	149.30	150.00	145.78	146.61	145.58	-0.24%	627,773