Owens Corning - OC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	132.89	132.71	132.71	135.76	131.06	1.43M
February 19, 2026	133.41	131.68	131.68	135.72	131.66	930,733
February 18, 2026	134.07	134.36	134.36	136.5	133.5	1.07M
February 17, 2026	134.38	133.56	133.56	134.65	130.65	1.03M
February 13, 2026	134.18	134.19	134.19	135.65	132.92	1.06M
February 12, 2026	139.16	135.23	135.23	143	134.79	989,500
February 11, 2026	137.5	138.45	138.45	138.77	136.23	693,369
February 10, 2026	137.51	137.97	137.97	139.25	136.67	1.05M
February 09, 2026	135.67	135.75	135.75	136.89	134.24	1.07M
February 06, 2026	133.21	135.74	135.74	136.71	131.03	2.08M
February 05, 2026	132.58	132.23	132.23	134.86	130.92	1.48M
February 04, 2026	126.7	132.83	132.83	133.28	125.38	1.77M
February 03, 2026	121.95	124.96	124.96	129.13	121.06	3.03M
February 02, 2026	120.23	122.17	122.17	123.69	119.16	1.36M
January 30, 2026	120	119.84	119.84	121.09	117.01	1.79M
January 29, 2026	121.7	119.88	119.88	122.38	116.88	2.04M
January 28, 2026	121.05	120.57	120.57	122.84	120	1.89M
January 27, 2026	122.01	121.21	121.21	122.68	120.88	1.18M
January 26, 2026	125.24	122.66	122.66	125.3	122.48	1.01M
January 23, 2026	124.14	124.39	124.39	125.87	123.45	1.05M
January 22, 2026	125.46	125.34	125.31	126.87	123.43	1.1M
January 21, 2026	121.91	124.68	124.68	126.86	121.28	1.2M
January 20, 2026	122.02	120.89	120.89	122.26	119.91	1.32M
January 16, 2026	124.34	124.46	124.46	125.17	123.2	912,612
January 15, 2026	124.25	124.73	124.73	126.08	123.84	1.2M
January 14, 2026	122.33	123.35	123.35	124.82	120.39	1.2M
January 13, 2026	122.46	122.01	122.01	124.05	120.78	1.01M
January 12, 2026	121.3	123	123	124.24	120.96	1.45M
January 09, 2026	118.67	122.41	122.41	122.62	117.97	1.5M
January 08, 2026	110.34	117.07	117.07	118.66	110	1.02M
January 07, 2026	116.79	111.75	111.75	116.79	111.64	1.3M
January 06, 2026	112.5	116.21	116.21	116.52	112.5	651,155
January 05, 2026	112.75	113.66	113.66	117.8	112.2	1.17M
January 02, 2026	112.27	114.15	113.36	114.66	111.41	988,100
December 31, 2025	112.8	111.91	111.14	113.55	111.64	723,400
December 30, 2025	112.53	113.15	112.37	113.79	111.83	1.09M
December 29, 2025	113.31	112.94	112.16	113.55	111.51	1.04M
December 26, 2025	113.31	113.74	113.74	113.77	112.6	406,935
December 24, 2025	114	113.55	113.55	114.22	112.7	445,200
December 23, 2025	113.4	113.55	113.55	113.62	111.62	896,556
December 22, 2025	114.71	113.4	113.4	115.07	112.23	1.27M
December 19, 2025	115.6	114.54	114.54	116.39	114.46	2.64M
December 18, 2025	115.09	116.58	116.58	118.16	114.38	1.94M
December 17, 2025	112.76	114.15	114.15	115.32	112.43	1.52M
December 16, 2025	115.15	113.7	113.7	115.48	113.05	1.36M
December 15, 2025	116.47	115.01	115.01	116.68	111.29	1.45M
December 12, 2025	117.62	116	116	118.04	115.67	905,700
December 11, 2025	116.05	116.39	116.39	117.63	115.18	1.22M
December 10, 2025	111.77	115.56	115.56	116.59	111	1.44M
December 09, 2025	110.92	111.41	111.41	113.22	110.75	1.15M
December 08, 2025	113.78	111.57	111.57	113.78	111	1.32M
December 05, 2025	113.12	113.63	113.63	115.11	111.22	1.2M
December 04, 2025	113.08	112	112	114.89	111.71	1.13M
December 03, 2025	112.54	114.12	114.12	116	111.97	1.66M
December 02, 2025	114.02	112.5	112.5	114.15	111.56	1.72M
December 01, 2025	111.66	113.7	113.7	115.17	111.05	1.4M
November 28, 2025	111.55	113.24	113.24	113.96	110.97	889,627
November 26, 2025	108.31	111.56	111.56	112.93	107.95	1.67M
November 25, 2025	106.96	109.28	109.28	110.04	106	1.82M
November 24, 2025	102.34	105.05	105.05	106.75	101.16	8.82M

Owens Corning (OC) NYSE