NYSE : OC
Owens Corning — Price history
Industrials · Building Products & Equipment · United States
Last price 121.6 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 9.61B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Owens Corning (OC) closed at 121.15 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 122.17 | 124 | 119.69 | 121.15 | 867,766 | -0.37% |
| 2026-10-29 | 116.6 | 122 | 116.025 | 121.6 | 831,233 | +4.87% |
| 2026-10-28 | 117.5 | 117.575 | 115.095 | 115.95 | 591,455 | -0.31% |
| 2026-10-27 | 113.31 | 117.008 | 111.81 | 116.31 | 636,219 | +1.79% |
| 2026-10-26 | 114.3 | 115.115 | 113.16 | 114.26 | 758,075 | +0.03% |
| 2026-10-23 | 113.835 | 116.23 | 113.175 | 114.23 | 666,885 | -1.94% |
| 2026-10-22 | 110.87 | 117.12 | 110.72 | 116.49 | 1,081,932 | +3.80% |
| 2026-10-21 | 112.64 | 113.71 | 110.21 | 112.23 | 1,058,435 | +0.38% |
| 2026-10-20 | 110.28 | 113.875 | 109.825 | 111.81 | 793,274 | +1.64% |
| 2026-10-19 | 112.36 | 112.8 | 109.16 | 110.01 | 1,045,345 | -1.79% |
| 2026-10-16 | 113.625 | 117.08 | 111.98 | 112.8 | 1,379,196 | -0.78% |
| 2026-10-15 | 113.69 | 114.13 | 111.82 | 113.69 | 1,368,963 | +2.18% |
| 2026-10-14 | 112.375 | 112.77 | 108.98 | 111.26 | 987,138 | -1.36% |
| 2026-10-13 | 113.48 | 114.73 | 111.04 | 112.79 | 1,019,694 | +0.16% |
| 2026-10-12 | 113.6 | 114.54 | 111.94 | 112.61 | 848,205 | -1.36% |
| 2026-10-09 | 117.16 | 117.78 | 112.81 | 114.16 | 1,002,871 | -2.59% |
| 2026-10-08 | 113.39 | 117.77 | 113 | 117.2 | 1,143,873 | +2.20% |
| 2026-10-07 | 114.5 | 115.61 | 112.97 | 114.68 | 1,899,151 | -4.26% |
| 2026-10-06 | 117.08 | 120.09 | 116.38 | 119.78 | 1,179,091 | +1.96% |
| 2026-10-05 | 120.26 | 120.63 | 116.28 | 117.48 | 1,176,156 | -0.74% |
| 2026-10-02 | 119.25 | 119.73 | 116 | 118.36 | 1,253,698 | +1.08% |
| 2026-10-01 | 117.74 | 118.35 | 113.52 | 117.09 | 1,607,658 | +0.30% |
| 2026-09-30 | 118.62 | 119.72 | 116.56 | 116.74 | 1,091,558 | -1.37% |
| 2026-09-29 | 122.22 | 123.465 | 117.993 | 118.36 | 1,014,082 | -3.01% |
| 2026-09-28 | 120.98 | 123.175 | 119.94 | 122.03 | 844,296 | -1.52% |
| 2026-09-25 | 120.8 | 125.895 | 120 | 123.91 | 632,714 | +2.64% |
| 2026-09-24 | 121.93 | 122.97 | 120.04 | 120.72 | 717,683 | -1.76% |
| 2026-09-23 | 126.655 | 126.655 | 122.88 | 122.88 | 790,516 | -2.98% |
| 2026-09-22 | 124.47 | 127.8 | 123.785 | 126.66 | 1,100,386 | +4.17% |
| 2026-09-21 | 124.92 | 124.92 | 120.69 | 121.59 | 1,945,616 | -1.86% |
| 2026-09-18 | 123.8 | 124.59 | 122.34 | 123.9 | 1,747,206 | -0.48% |
| 2026-09-17 | 129.9 | 130.335 | 123.945 | 124.5 | 994,381 | -1.65% |
| 2026-09-16 | 129.8 | 132.76 | 125.1 | 126.59 | 1,097,972 | -1.62% |
| 2026-09-15 | 129.44 | 130.725 | 127.17 | 128.67 | 1,300,279 | -0.22% |
| 2026-09-14 | 128.5 | 130.73 | 128.5 | 128.95 | 982,660 | -2.24% |
| 2026-09-11 | 128.42 | 132.38 | 128.02 | 131.9 | 1,582,887 | +3.46% |
| 2026-09-10 | 126.36 | 127.77 | 124.98 | 127.49 | 1,096,023 | -0.92% |
| 2026-09-09 | 129.65 | 130.475 | 128.33 | 128.67 | 840,558 | -1.18% |
| 2026-09-08 | 138.45 | 138.565 | 130.02 | 130.2 | 1,365,236 | -6.14% |
| 2026-09-04 | 134.25 | 139.705 | 133.73 | 138.72 | 1,421,399 | +2.98% |
| 2026-09-03 | 136.21 | 137.3 | 132.585 | 134.71 | 1,142,498 | +0.34% |
| 2026-09-02 | 134.02 | 135.87 | 133.36 | 134.25 | 935,384 | +0.43% |
| 2026-09-01 | 136.35 | 137.67 | 133.5 | 133.68 | 1,286,963 | -3.24% |
| 2026-08-31 | 141.7 | 142.74 | 138.02 | 138.15 | 1,242,822 | -3.48% |
| 2026-08-28 | 144.07 | 146.49 | 141.21 | 143.13 | 669,641 | -0.38% |
| 2026-08-27 | 145.23 | 146.015 | 142.05 | 143.68 | 894,013 | -1.39% |
| 2026-08-26 | 147.71 | 148.44 | 145.35 | 145.71 | 787,672 | -0.61% |
| 2026-08-25 | 149.3 | 150 | 145.78 | 146.61 | 627,773 | -0.24% |
| 2026-08-24 | 148.81 | 149.97 | 146.37 | 146.97 | 552,480 | -0.74% |
| 2026-08-21 | 148.41 | 149.94 | 145.66 | 148.06 | 866,820 | +0.61% |
| 2026-08-20 | 148.9 | 149.16 | 145.65 | 147.16 | 858,809 | -2.69% |
| 2026-08-19 | 153.62 | 154.99 | 150.74 | 151.23 | 739,765 | +0.41% |
| 2026-08-18 | 152 | 152.9 | 148.9 | 150.61 | 588,711 | -2.08% |
| 2026-08-17 | 153.32 | 154.165 | 151.424 | 153.81 | 650,847 | -0.56% |
| 2026-08-14 | 154.96 | 156.56 | 153.395 | 154.67 | 561,615 | -0.76% |
| 2026-08-13 | 154.52 | 158.065 | 154.075 | 155.85 | 594,012 | -0.04% |
| 2026-08-12 | 159.72 | 159.876 | 153.19 | 155.91 | 788,297 | -1.89% |
| 2026-08-11 | 155.31 | 159 | 155.31 | 158.92 | 719,944 | +3.33% |
| 2026-08-10 | 155.94 | 156.515 | 153.53 | 153.8 | 740,873 | -2.10% |
| 2026-08-07 | 151 | 157.795 | 151 | 157.1 | 1,142,585 | +4.32% |
| 2026-08-06 | 149.93 | 154.01 | 148.81 | 150.6 | 1,130,866 | -1.23% |
| 2026-08-05 | 148.93 | 158.5 | 147 | 152.47 | 1,553,206 | +4.77% |
| 2026-08-04 | 144.71 | 146.09 | 142.09 | 145.53 | 1,318,008 | +1.62% |
| 2026-08-03 | 141.56 | 145 | 141.56 | 143.21 | 875,098 | +3.10% |
| 2026-07-31 | 139.5 | 139.52 | 136.57 | 138.9 | 547,914 | +0.06% |
| 2026-07-30 | 140.18 | 140.68 | 135.6 | 138.82 | 679,688 | +1.80% |
| 2026-07-29 | 140.56 | 140.56 | 134.39 | 136.37 | 1,225,700 | -4.72% |
| 2026-07-28 | 144.12 | 146.136 | 142.015 | 143.13 | 738,014 | -0.22% |
| 2026-07-27 | 144.1 | 147 | 142.26 | 143.45 | 503,895 | +0.78% |
| 2026-07-24 | 139.78 | 143.6 | 137.973 | 142.34 | 543,560 | +2.44% |
| 2026-07-23 | 138.46 | 139.17 | 135.955 | 138.95 | 1,022,899 | -0.65% |
| 2026-07-22 | 141.13 | 143.27 | 139.75 | 139.86 | 695,658 | -0.16% |
| 2026-07-21 | 141.36 | 141.805 | 138.35 | 140.09 | 803,602 | -0.31% |
| 2026-07-20 | 143.47 | 143.47 | 139.85 | 140.52 | 952,074 | -1.82% |
| 2026-07-17 | 142.09 | 146.008 | 142.09 | 143.91 | 2,278,142 | -0.46% |
| 2026-07-16 | 143.25 | 146.56 | 141.98 | 144.58 | 784,039 | +0.71% |
| 2026-07-15 | 141.83 | 144.66 | 141.8 | 143.56 | 721,938 | +0.49% |
| 2026-07-14 | 145.23 | 145.34 | 141.06 | 142.86 | 571,543 | +1.24% |
| 2026-07-13 | 143.24 | 144.23 | 140.13 | 141.11 | 627,345 | -1.56% |
| 2026-07-10 | 142.31 | 144.93 | 141.155 | 143.35 | 812,036 | +2.20% |
| 2026-07-09 | 139.01 | 141.845 | 137.445 | 140.26 | 730,017 | +2.06% |
| 2026-07-08 | 139.86 | 140.465 | 136.11 | 137.43 | 1,075,316 | -3.37% |
| 2026-07-07 | 146.93 | 147.97 | 141.745 | 142.22 | 1,245,793 | -3.11% |
| 2026-07-06 | 151.09 | 151.25 | 144.48 | 146.79 | 1,209,470 | -2.83% |
| 2026-07-02 | 150.45 | 152.4 | 147.51 | 151.06 | 1,253,739 | +0.32% |
| 2026-07-01 | 157.4 | 158.155 | 150.57 | 150.58 | 2,012,197 | -5.27% |
| 2026-06-30 | 156.78 | 159.91 | 152.39 | 158.96 | 2,778,985 | +1.86% |
| 2026-06-29 | 134.44 | 157.5 | 131.92 | 156.05 | 5,399,271 | +15.26% |
| 2026-06-26 | 135.06 | 136.26 | 133.16 | 135.39 | 1,041,380 | -0.64% |
| 2026-06-25 | 135.5 | 139.215 | 133.91 | 136.26 | 1,513,920 | +1.56% |
| 2026-06-24 | 125.85 | 134.98 | 125.85 | 134.17 | 1,572,768 | +8.10% |
| 2026-06-23 | 123.85 | 125.809 | 123.295 | 124.12 | 650,516 | -0.40% |
| 2026-06-22 | 129.68 | 129.71 | 124.04 | 124.62 | 872,285 | -2.75% |
| 2026-06-18 | 125.9 | 132.063 | 124.81 | 128.14 | 1,765,926 | +3.52% |
| 2026-06-17 | 127.7 | 130.77 | 123.5 | 123.78 | 1,146,667 | -3.58% |
| 2026-06-16 | 125.2 | 128.95 | 123.44 | 128.37 | 1,592,950 | +4.03% |
| 2026-06-15 | 125.54 | 128.45 | 123.14 | 123.4 | 861,626 | +1.61% |
| 2026-06-12 | 122.76 | 123.46 | 121.06 | 121.44 | 709,369 | +0.02% |
| 2026-06-11 | 116.09 | 121.78 | 114.98 | 121.41 | 1,081,432 | +5.50% |
| 2026-06-10 | 122.46 | 122.46 | 114.68 | 115.08 | 1,074,497 | -6.36% |
| 2026-06-09 | 120.36 | 123.215 | 119.42 | 122.9 | 961,299 | +3.16% |
| 2026-06-08 | 118.98 | 120.89 | 118.455 | 119.14 | 859,240 | -0.05% |
| 2026-06-05 | 119.3 | 121.01 | 118.38 | 119.2 | 894,561 | -0.96% |
| 2026-06-04 | 121.67 | 122.56 | 119.33 | 120.36 | 901,145 | +0.17% |
| 2026-06-03 | 120.19 | 120.865 | 118.412 | 120.16 | 1,120,291 | -0.21% |
| 2026-06-02 | 122.37 | 122.71 | 117.98 | 120.41 | 1,364,304 | -1.80% |
| 2026-06-01 | 124.1 | 124.1 | 121.09 | 122.62 | 999,459 | -2.54% |
| 2026-05-29 | 124.53 | 127.665 | 123.065 | 125.82 | 1,080,960 | +1.27% |
| 2026-05-28 | 120.71 | 124.64 | 119.25 | 124.24 | 798,496 | +1.63% |
| 2026-05-27 | 121.85 | 124.875 | 121.32 | 122.25 | 1,093,499 | +1.83% |
| 2026-05-26 | 118.97 | 121.05 | 118.28 | 120.05 | 818,922 | +2.24% |
| 2026-05-22 | 117.12 | 118.27 | 116 | 117.42 | 1,137,539 | +1.17% |
| 2026-05-21 | 112.06 | 116.475 | 109.62 | 116.06 | 1,159,919 | +2.32% |
| 2026-05-20 | 108.84 | 113.59 | 106.7 | 113.43 | 1,344,986 | +5.08% |
| 2026-05-19 | 110.95 | 111.42 | 106.44 | 107.95 | 1,926,113 | -3.79% |
| 2026-05-18 | 113.49 | 116.75 | 111.945 | 112.2 | 1,190,399 | -1.65% |
| 2026-05-15 | 119.69 | 120.145 | 114.05 | 114.08 | 1,162,100 | -5.77% |
| 2026-05-14 | 119.83 | 121.61 | 118.26 | 121.07 | 832,517 | +2.12% |
| 2026-05-13 | 118.4 | 119.86 | 117.63 | 118.56 | 1,018,311 | -1.06% |
| 2026-05-12 | 119.85 | 120.445 | 117.83 | 119.83 | 1,365,743 | -0.02% |