Owens Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 20, 2026	132.89	135.76	131.06	132.71	131.75	0.78%	1,430,127
Feb 19, 2026	133.41	135.72	131.66	131.68	130.73	-1.99%	930,733
Feb 18, 2026	134.07	136.50	133.50	134.36	133.39	0.60%	1,065,806
Feb 17, 2026	134.38	134.65	130.65	133.56	132.60	-0.47%	1,029,638
Feb 13, 2026	134.18	135.65	132.92	134.19	133.22	-0.77%	1,062,764
Feb 12, 2026	139.16	143.00	134.79	135.23	134.26	-2.33%	989,497
Feb 11, 2026	137.50	138.77	136.23	138.45	137.45	0.35%	693,369
Feb 10, 2026	137.51	139.25	136.67	137.97	136.98	1.64%	1,053,244
Feb 9, 2026	135.67	136.89	134.24	135.75	134.77	0.01%	1,069,084
Feb 6, 2026	133.21	136.71	131.03	135.74	134.76	2.65%	2,077,699
Feb 5, 2026	132.58	134.86	130.92	132.23	131.28	-0.45%	1,484,894
Feb 4, 2026	126.70	133.28	125.38	132.83	131.87	6.30%	1,773,777
Feb 3, 2026	121.95	129.13	121.06	124.96	124.06	2.28%	3,029,069
Feb 2, 2026	120.23	123.69	119.16	122.17	121.29	1.94%	1,355,804