Owens Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	112.38	112.77	108.98	111.26	111.26	-1.36%	987,138
Oct 13, 2026	113.48	114.73	111.04	112.79	112.79	0.16%	1,019,677
Oct 12, 2026	113.60	114.54	111.94	112.61	112.61	-1.36%	780,596
Oct 9, 2026	117.16	117.78	112.81	114.16	114.16	-2.59%	1,001,612
Oct 8, 2026	113.39	117.77	113.00	117.20	117.20	2.20%	1,119,364
Oct 7, 2026	114.50	115.61	112.97	114.68	114.68	-4.26%	1,885,791
Oct 6, 2026	117.08	120.09	116.38	119.78	119.78	1.96%	1,163,757
Oct 5, 2026	120.26	120.63	116.28	117.48	117.48	-0.74%	1,174,818
Oct 2, 2026	119.25	119.73	116.00	118.36	118.36	1.08%	1,252,009
Oct 1, 2026	117.74	118.35	113.52	117.09	117.09	0.30%	1,574,557
Sep 30, 2026	118.62	119.72	116.56	116.74	116.74	-1.37%	1,026,784
Sep 29, 2026	122.22	123.47	117.99	118.36	118.36	-3.01%	999,937
Sep 28, 2026	120.98	123.18	119.94	122.03	122.03	-1.52%	843,525
Sep 25, 2026	120.80	125.90	120.00	123.91	123.91	2.64%	632,293
Sep 24, 2026	121.93	122.97	120.04	120.72	120.72	-1.76%	717,657
Sep 23, 2026	126.66	126.66	122.88	122.88	122.88	-2.98%	787,776
Sep 22, 2026	124.47	127.80	123.79	126.66	126.66	4.17%	997,186
Sep 21, 2026	124.92	124.92	120.69	121.59	121.59	-1.86%	1,940,834
Sep 18, 2026	123.80	124.59	122.34	123.90	123.90	-0.48%	1,704,309
Sep 17, 2026	129.90	130.34	123.95	124.50	124.50	-1.65%	975,787
Sep 16, 2026	129.80	132.76	125.10	126.59	126.59	-1.62%	1,097,968
Sep 15, 2026	129.44	130.73	127.17	128.67	128.67	-0.22%	1,292,461
Sep 14, 2026	128.50	130.73	128.50	128.95	128.95	-2.24%	977,410
Sep 11, 2026	128.42	132.38	128.02	131.90	131.90	3.46%	1,582,865
Sep 10, 2026	126.36	127.77	124.98	127.49	127.49	-0.92%	1,095,923
Sep 9, 2026	129.65	130.48	128.33	128.67	128.67	-1.18%	840,516
Sep 8, 2026	138.45	138.57	130.02	130.20	130.20	-6.14%	1,365,156
Sep 4, 2026	134.25	139.71	133.73	138.72	138.72	2.98%	1,421,284
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