Owens Corning - OC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	151.13	151.84	151.84	153.35	150.02	726,100
August 13, 2025	149.41	155.41	155.41	155.75	149.22	1.13M
August 12, 2025	143.95	149.53	149.53	149.91	142.56	896,755
August 11, 2025	144.15	141.99	141.99	145.4	140.73	839,736
August 08, 2025	147.05	143.88	143.88	147.45	143.67	778,128
August 07, 2025	150.33	147.17	147.17	151.85	146.29	1.38M
August 06, 2025	145.11	147.73	147.73	151.51	145.11	1.33M
August 05, 2025	137.59	140.84	140.84	141.77	137.11	1.2M
August 04, 2025	137.51	137.5	137.5	137.88	135.34	794,200
August 01, 2025	137.28	136.56	136.56	138.35	135.08	920,500
July 31, 2025	139.18	139.43	139.43	140.8	138.49	564,302
July 30, 2025	144.61	140.47	140.47	144.82	139.56	1.14M
July 29, 2025	143.87	144.27	144.27	145.06	143.18	906,500
July 28, 2025	145.98	143.56	143.56	146.76	143.17	652,031
July 25, 2025	145.64	145.9	145.9	147.07	143.76	458,100
July 24, 2025	145.98	144.44	144.44	147.42	143.69	560,900
July 23, 2025	145.84	146.29	146.29	147.58	144.37	737,121
July 22, 2025	138.39	143.79	143.79	144.58	137.94	1.06M
July 21, 2025	140.59	137.84	137.84	141.25	137.78	477,229
July 18, 2025	142.89	140.04	139.35	142.89	139.37	763,682
July 17, 2025	140.7	141.69	141.69	143.04	140.53	578,300
July 16, 2025	141.45	140.59	140.59	141.58	138.52	653,363
July 15, 2025	145.68	140.68	140.68	146.44	140.58	614,700
July 14, 2025	147.32	144.32	144.32	147.74	143.29	845,942
July 11, 2025	147.79	147.44	147.44	150.5	146.67	668,952
July 10, 2025	148.02	150.23	150.23	151.59	147.14	1.3M
July 09, 2025	145.85	147.29	147.29	147.77	144.04	819,802
July 08, 2025	142.74	144.7	144.7	146.61	142.36	755,336
July 07, 2025	143.81	142.31	142.31	145.83	140.98	754,146
July 03, 2025	145.99	145.26	145.26	146.62	144.35	592,400

Owens Corning (OC) NYSE