Owens Corning - OC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	104.34	104.2	104.2	106.43	103.05	1.6M
November 06, 2025	110.2	104.94	104.94	110.98	104.87	2.58M
November 05, 2025	113.9	111.03	111.03	114.75	107	4.04M
November 04, 2025	123	122.72	122.72	123.08	121.32	1.86M
November 03, 2025	126.11	124.24	124.24	126.11	122.51	1.81M
October 31, 2025	124.74	127.31	127.31	127.42	123.98	1.24M
October 30, 2025	124.23	124.86	124.86	127.55	123.02	1.26M
October 29, 2025	125.87	124.66	124.66	128.6	123.74	1.2M
October 28, 2025	126.15	127.08	127.08	128.02	125.64	758,295
October 27, 2025	127.82	127.5	127.5	129	126.36	738,100
October 24, 2025	131.2	127.74	127.74	132.07	127.69	619,444
October 23, 2025	126.98	128.63	128.63	129.35	126.98	815,835
October 22, 2025	129.3	126.98	126.98	130.25	126.73	1.13M
October 21, 2025	127.13	130.69	130.69	132.52	126.02	1.68M
October 20, 2025	126.93	127.52	127.52	128.2	126.58	1.34M
October 17, 2025	125.55	126.96	126.96	127.51	124.67	1.75M
October 16, 2025	128.16	126.3	126.3	128.56	125.57	875,166
October 15, 2025	130.36	127.28	127.28	131.11	127.27	969,036
October 14, 2025	124.54	128.26	128.26	128.61	123.23	1.44M
October 13, 2025	127.63	125.33	125.33	128.42	125.13	1.1M
October 10, 2025	130.17	126.41	126.41	130.66	126.29	1.82M
October 09, 2025	133.17	129.79	129.79	133.36	129.46	1.59M
October 08, 2025	133.95	133.84	133.84	135.18	132.17	1.32M
October 07, 2025	136.55	133.38	133.38	136.92	132.66	1.26M
October 06, 2025	139.79	136.75	136.75	139.79	135.69	946,007
October 03, 2025	141	138.72	138.72	142.55	138.29	1.31M
October 02, 2025	141	140.87	140.87	143.47	140.11	620,370
October 01, 2025	140.77	141.3	141.3	142.35	139.97	956,700
September 30, 2025	140.63	141.46	141.46	141.91	138.83	758,534
September 29, 2025	143.74	141.06	141.06	144.04	139.4	1.26M
September 26, 2025	140.22	143.12	143.12	143.12	140.22	1.18M
September 25, 2025	141.75	139.97	139.97	142.53	139.13	804,900
September 24, 2025	144.32	143.37	143.37	146.23	143.17	786,800
September 23, 2025	144.41	144.58	144.58	147	143.07	1.28M
September 22, 2025	145	143.5	143.5	145.3	143	857,055
September 19, 2025	148.18	145.57	145.57	148.23	144.86	1.89M
September 18, 2025	147	147.59	147.59	148.45	145.69	1.09M
September 17, 2025	150.48	146.07	146.07	155.08	144.59	1.34M
September 16, 2025	153.04	149.58	149.58	153.49	149.24	753,300
September 15, 2025	153.03	152.41	152.41	154.32	151.84	692,245
September 12, 2025	156.37	152.28	152.28	156.99	152.27	583,517
September 11, 2025	154.15	157.69	157.69	157.75	153.7	1.1M
September 10, 2025	150.53	153.12	153.12	154.04	150.5	1.37M
September 09, 2025	154.21	149.12	149.12	154.88	148.6	907,403
September 08, 2025	155.16	155.18	155.18	156.07	153.19	1.15M
September 05, 2025	155.76	155.59	155.59	159.42	154.56	1.2M
September 04, 2025	149.2	152.36	152.36	152.36	148.06	820,500
September 03, 2025	148.83	148.01	148.01	149.77	147.11	861,200
September 02, 2025	147.01	149.46	149.46	149.75	146.62	886,700
August 29, 2025	152.93	150.17	150.17	153.84	149.3	870,700
August 28, 2025	153.71	152.41	152.41	154.02	150.16	1.15M
August 27, 2025	152.22	152.86	152.86	154.62	152.22	764,314
August 26, 2025	154	153.01	153.01	155.12	152.55	1.1M
August 25, 2025	154.3	153.52	153.52	154.44	152.82	675,400
August 22, 2025	150	155.76	155.76	157.86	149.63	2.14M
August 21, 2025	147.37	148.51	148.51	148.73	146.76	523,300
August 20, 2025	150.44	148.65	148.65	152.16	148.49	676,800
August 19, 2025	151.19	152.32	152.32	154.45	150.59	630,823
August 18, 2025	150.27	149.85	149.79	151.07	149.05	602,201
August 15, 2025	152.9	150.27	150.27	153.68	149.95	475,900

Owens Corning (OC) NYSE