Owens Corning Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	117.12	118.27	116.00	117.42	117.42	1.17%	1,133,463
May 21, 2026	112.06	116.48	109.62	116.06	116.06	2.32%	1,159,847
May 20, 2026	108.84	113.59	106.70	113.43	113.43	5.08%	1,337,691
May 19, 2026	110.95	111.42	106.44	107.95	107.95	-3.79%	1,918,417
May 18, 2026	113.49	116.75	111.95	112.20	112.20	-1.65%	1,190,389
May 15, 2026	119.69	120.15	114.05	114.08	114.08	-5.77%	1,162,100
May 14, 2026	119.83	121.61	118.26	121.07	121.07	2.12%	832,517
May 13, 2026	118.40	119.86	117.63	118.56	118.56	-1.06%	1,018,311
May 12, 2026	119.85	120.45	117.83	119.83	119.83	-0.02%	1,365,743
May 11, 2026	121.59	121.97	119.13	119.85	119.85	-1.50%	1,221,268
May 8, 2026	122.69	124.17	120.47	121.67	121.67	-0.11%	993,009
May 7, 2026	126.72	129.14	121.50	121.81	121.81	-0.99%	1,438,367
May 6, 2026	126.15	130.54	122.39	123.03	123.03	0.11%	2,342,848
May 5, 2026	117.96	123.04	116.31	122.90	122.90	5.14%	2,248,242
May 4, 2026	121.34	122.05	116.76	116.89	116.89	-4.76%	1,402,969
May 1, 2026	124.27	124.55	121.60	122.73	122.73	-0.49%	1,021,012
Apr 30, 2026	122.15	124.23	121.34	123.34	123.34	1.78%	730,569
Apr 29, 2026	123.71	125.14	120.65	121.18	121.18	-2.25%	1,033,048
Apr 28, 2026	124.58	126.38	122.83	123.97	123.97	-1.23%	597,533
Apr 27, 2026	126.15	128.03	125.02	125.52	125.52	-0.07%	674,783
Apr 24, 2026	128.50	129.99	125.61	125.61	125.61	-0.04%	1,046,705
Apr 23, 2026	121.75	126.88	121.75	125.66	125.66	2.26%	1,024,986
Apr 22, 2026	123.72	124.86	122.12	122.88	122.88	0.78%	882,121
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%	1,168,942
Apr 17, 2026	120.48	126.45	120.40	122.84	122.84	4.23%	2,226,052
Apr 16, 2026	117.21	119.42	116.28	117.86	117.86	1.10%	1,365,013
Apr 15, 2026	119.16	119.38	116.22	116.58	116.58	-2.37%	801,076
Apr 14, 2026	118.50	120.61	117.50	119.41	119.41	0.91%	1,344,212
Apr 13, 2026	113.92	118.58	112.61	118.33	118.33	3.54%	1,064,245
Apr 10, 2026	115.53	116.46	113.71	114.28	114.28	-0.58%	832,133
Apr 9, 2026	111.92	115.55	111.52	114.95	114.95	1.81%	976,264
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%	848,038
Apr 6, 2026	105.72	106.44	103.93	106.28	106.28	0.42%	524,030
Apr 2, 2026	104.86	109.05	103.31	105.84	105.84	-1.32%	870,596
Apr 1, 2026	108.24	109.08	106.98	107.26	107.26	-0.89%	1,163,207
Mar 31, 2026	106.17	109.96	104.50	108.22	108.22	3.74%	977,282
Mar 30, 2026	105.56	106.78	103.56	104.32	104.32	-0.23%	1,094,349
Mar 27, 2026	106.15	106.84	104.27	104.56	104.56	-2.75%	914,265
Mar 26, 2026	106.68	109.39	106.12	107.52	107.52	-0.42%	1,165,990
Mar 25, 2026	108.92	111.17	105.04	107.97	107.97	0.99%	1,487,609
Mar 24, 2026	104.89	109.17	104.36	106.91	106.91	0.39%	1,176,224
Mar 23, 2026	102.08	107.55	100.09	106.49	106.49	6.53%	2,044,274
Mar 20, 2026	102.75	103.19	98.84	99.96	99.96	-3.27%	2,703,028
Mar 19, 2026	106.24	107.23	101.21	103.34	103.34	-4.19%	1,859,584
Mar 18, 2026	107.32	109.51	106.13	107.86	107.86	-1.00%	1,762,745
Mar 17, 2026	109.14	110.10	107.25	108.95	108.95	0.97%	1,544,057
Mar 16, 2026	107.11	108.86	106.73	107.90	107.90	1.35%	1,611,968
Mar 13, 2026	104.15	106.58	103.60	106.46	106.46	3.31%	1,705,382