Owens Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	134.25	138.23	133.73	136.68	-	1.46%	530,527
Sep 3, 2026	136.21	137.30	132.59	134.71	134.71	0.34%	1,137,188
Sep 2, 2026	134.02	135.87	133.36	134.25	134.25	0.43%	923,819
Sep 1, 2026	136.35	137.67	133.50	133.68	133.68	-3.24%	1,281,311
Aug 31, 2026	141.70	142.74	138.02	138.15	138.15	-3.48%	1,236,722
Aug 28, 2026	144.07	146.49	141.21	143.13	143.13	-0.38%	669,568
Aug 27, 2026	145.23	146.02	142.05	143.68	143.68	-1.39%	889,996
Aug 26, 2026	147.71	148.44	145.35	145.71	145.71	-0.61%	787,668
Aug 25, 2026	149.30	150.00	145.78	146.61	146.61	-0.24%	627,760
Aug 24, 2026	148.81	149.97	146.37	146.97	146.97	-0.74%	552,320
Aug 21, 2026	148.41	149.94	145.66	148.06	148.06	0.61%	866,799
Aug 20, 2026	148.90	149.16	145.65	147.16	147.16	-2.69%	858,650
Aug 19, 2026	153.62	154.99	150.74	151.23	151.23	0.41%	739,762
Aug 18, 2026	152.00	152.90	148.90	150.61	150.61	-2.08%	588,548
Aug 17, 2026	153.32	154.17	151.42	153.81	153.81	-0.56%	650,833
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