Owens Corning - OC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	99.15	104.21	104.21	105.38	98.58	2.01M
November 20, 2025	99.89	98.28	98.28	100.99	97.53	1.58M
November 19, 2025	99.53	99.16	99.16	100	98.35	1.53M
November 18, 2025	98.65	99.05	99.05	99.89	97.67	1.62M
November 17, 2025	101.39	99.13	99.13	102.1	99.13	1.84M
November 14, 2025	101.99	101.83	101.83	103.14	100.5	1.67M
November 13, 2025	102.25	102.7	102.7	105.02	102.16	1.67M
November 12, 2025	102.91	103.08	103.08	105.79	102.77	2.1M
November 11, 2025	103.99	103.01	103.01	104.3	102.55	1.37M
November 10, 2025	103.59	103.37	103.37	106.14	102.92	1.9M
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

Owens Corning (OC) NYSE