Owens Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	121.34	122.05	116.76	116.89	116.89	-4.76%	1,402,763
May 1, 2026	124.27	124.55	121.60	122.73	122.73	-0.49%	1,018,981
Apr 30, 2026	122.15	124.23	121.34	123.34	123.34	1.78%	730,568
Apr 29, 2026	123.71	125.14	120.65	121.18	121.18	-2.25%	1,033,008
Apr 28, 2026	124.58	126.38	122.83	123.97	123.97	-1.23%	597,451
Apr 27, 2026	126.15	128.03	125.02	125.52	125.52	-0.07%	674,770
Apr 24, 2026	128.50	129.99	125.61	125.61	125.61	-0.04%	1,007,475
Apr 23, 2026	121.75	126.88	121.75	125.66	125.66	2.26%	1,024,985
Apr 22, 2026	123.72	124.86	122.12	122.88	122.88	0.78%	881,989
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%	1,168,937
Apr 17, 2026	120.48	126.45	120.40	122.84	122.84	4.23%	2,224,568
Apr 16, 2026	117.21	119.42	116.28	117.86	117.86	1.10%	1,365,003
Apr 15, 2026	119.16	119.38	116.22	116.58	116.58	-2.37%	800,871
Apr 14, 2026	118.50	120.61	117.50	119.41	119.41	0.91%	1,338,286
Apr 13, 2026	113.92	118.58	112.61	118.33	118.33	3.54%	1,061,545
Apr 10, 2026	115.53	116.46	113.71	114.28	114.28	-0.58%	832,127
Apr 9, 2026	111.92	115.55	111.52	114.95	114.95	1.81%	976,249
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%	847,493
Apr 6, 2026	105.72	106.44	103.93	106.28	106.28	0.42%	523,979
Apr 2, 2026	104.86	109.05	103.31	105.84	105.84	-1.32%	870,522
Apr 1, 2026	108.24	109.08	106.98	107.26	107.26	-0.89%	1,163,193
Mar 31, 2026	106.17	109.96	104.50	108.22	108.22	3.74%	977,280
Mar 30, 2026	105.56	106.78	103.56	104.32	104.32	-0.23%	1,092,325
Mar 27, 2026	106.15	106.84	104.27	104.56	104.56	-2.75%	908,431
Mar 26, 2026	106.68	109.39	106.12	107.52	107.52	-0.42%	1,165,978
Mar 25, 2026	108.92	111.17	105.04	107.97	107.97	0.99%	1,450,181
Mar 24, 2026	104.89	109.17	104.36	106.91	106.91	0.39%	1,176,023
Mar 23, 2026	102.08	107.55	100.09	106.49	106.49	6.53%	2,044,270
Mar 20, 2026	102.75	103.19	98.84	99.96	99.96	-3.27%	2,655,442
Mar 19, 2026	106.24	107.23	101.21	103.34	103.34	-4.19%	1,855,645
Mar 18, 2026	107.32	109.51	106.13	107.86	107.86	-1.00%	1,762,655
Mar 17, 2026	109.14	110.10	107.25	108.95	108.95	0.97%	1,543,744
Mar 16, 2026	107.11	108.86	106.73	107.90	107.90	1.35%	1,611,948
Mar 13, 2026	104.15	106.58	103.60	106.46	106.46	3.31%	1,705,158
Mar 12, 2026	106.04	107.31	102.62	103.05	103.05	-3.99%	1,463,771
Mar 11, 2026	106.36	107.83	105.27	107.33	107.33	1.01%	1,387,718
Mar 10, 2026	105.82	108.46	105.02	106.26	106.26	-0.92%	1,719,960
Mar 9, 2026	106.41	107.67	102.73	107.25	107.25	-2.28%	1,712,005
Mar 6, 2026	109.32	109.93	105.46	109.75	108.96	-1.59%	2,847,399
Mar 5, 2026	115.60	116.31	110.64	111.52	110.72	-4.56%	1,657,222
Mar 4, 2026	115.12	118.67	114.10	116.85	116.01	2.00%	2,017,371
Mar 3, 2026	112.59	116.16	110.61	114.56	113.74	-1.84%	2,056,034
Mar 2, 2026	119.35	120.54	115.64	116.71	115.87	-4.39%	1,906,763
Feb 27, 2026	121.00	123.23	119.66	122.07	121.19	-0.17%	1,567,872
Feb 26, 2026	123.50	124.98	117.88	122.28	121.40	-0.97%	1,836,328
Feb 25, 2026	128.49	132.82	123.21	123.48	122.59	-2.49%	2,744,367
Feb 24, 2026	129.73	132.78	126.04	126.63	125.72	-2.12%	2,209,311
Feb 23, 2026	132.44	133.50	128.49	129.37	128.44	-2.52%	1,189,327