Owens Corning OC
NYSE · United States · Process Industries
$116.74-1.62 (-1.37%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $116.74 | -1.37% | $118.62 | $119.72 | $116.56 | 1.07M |
| 2026-09-29 | $118.36 | -3.01% | $122.22 | $123.47 | $117.99 | 1.01M |
| 2026-09-28 | $122.03 | -1.52% | $120.98 | $123.18 | $119.94 | 843.70K |
| 2026-09-25 | $123.91 | +2.64% | $120.80 | $125.90 | $120.00 | 632.30K |
| 2026-09-24 | $120.72 | -1.76% | $121.93 | $122.97 | $120.04 | 717.70K |
| 2026-09-23 | $122.88 | -2.98% | $126.66 | $126.66 | $122.88 | 790.40K |
| 2026-09-22 | $126.66 | +4.17% | $124.47 | $127.80 | $123.79 | 1.10M |
| 2026-09-21 | $121.59 | -1.86% | $124.92 | $124.92 | $120.69 | 1.95M |
| 2026-09-18 | $123.90 | -0.48% | $123.80 | $124.59 | $122.34 | 1.75M |
| 2026-09-17 | $124.50 | -1.65% | $129.90 | $130.34 | $123.95 | 994.30K |
| 2026-09-16 | $126.59 | -1.62% | $129.80 | $132.76 | $125.10 | 1.10M |
| 2026-09-15 | $128.67 | -0.22% | $129.44 | $130.73 | $127.17 | 1.30M |
| 2026-09-14 | $128.95 | -2.24% | $128.50 | $130.73 | $128.50 | 982.70K |
| 2026-09-11 | $131.90 | +3.46% | $128.42 | $132.38 | $128.02 | 1.58M |
| 2026-09-10 | $127.49 | -0.92% | $126.36 | $127.77 | $124.98 | 1.10M |
| 2026-09-09 | $128.67 | -1.18% | $129.65 | $130.48 | $128.33 | 840.50K |
| 2026-09-08 | $130.20 | -6.14% | $138.45 | $138.57 | $130.02 | 1.37M |
| 2026-09-04 | $138.72 | +2.98% | $134.25 | $139.71 | $133.73 | 1.42M |
| 2026-09-03 | $134.71 | +0.34% | $136.21 | $137.30 | $132.59 | 1.14M |
| 2026-09-02 | $134.25 | +0.43% | $134.02 | $135.87 | $133.36 | 935.40K |
| 2026-09-01 | $133.68 | -3.24% | $136.35 | $137.67 | $133.50 | 1.29M |
| 2026-08-31 | $138.15 | -3.48% | $141.70 | $142.74 | $138.02 | 1.24M |
| 2026-08-28 | $143.13 | -0.38% | $144.07 | $146.49 | $141.21 | 669.60K |
| 2026-08-27 | $143.68 | -1.39% | $145.23 | $146.02 | $142.05 | 894.00K |
| 2026-08-26 | $145.71 | -0.61% | $147.71 | $148.44 | $145.35 | 787.70K |
| 2026-08-25 | $146.61 | -0.24% | $149.30 | $150.00 | $145.78 | 627.80K |
| 2026-08-24 | $146.97 | -0.74% | $148.81 | $149.97 | $146.37 | 552.30K |
| 2026-08-21 | $148.06 | +0.61% | $148.41 | $149.94 | $145.66 | 866.80K |
| 2026-08-20 | $147.16 | -2.69% | $148.90 | $149.16 | $145.65 | 858.80K |
| 2026-08-19 | $151.23 | +0.41% | $153.62 | $154.99 | $150.74 | 739.80K |
| 2026-08-18 | $150.61 | -2.08% | $152.00 | $152.90 | $148.90 | 588.70K |
| 2026-08-17 | $153.81 | -0.56% | $153.32 | $154.17 | $151.42 | 650.80K |
| 2026-08-14 | $154.67 | -0.76% | $154.96 | $156.56 | $153.40 | 561.60K |
| 2026-08-13 | $155.85 | -0.04% | $154.52 | $158.07 | $154.08 | 594.00K |
| 2026-08-12 | $155.91 | -1.89% | $159.72 | $159.88 | $153.19 | 788.30K |
| 2026-08-11 | $158.92 | +3.33% | $155.31 | $159.00 | $155.31 | 719.90K |
| 2026-08-10 | $153.80 | -2.10% | $155.94 | $156.52 | $153.53 | 740.90K |
| 2026-08-07 | $157.10 | +4.32% | $151.00 | $157.80 | $151.00 | 1.14M |
| 2026-08-06 | $150.60 | -1.23% | $149.93 | $154.01 | $148.81 | 1.13M |
| 2026-08-05 | $152.47 | +4.77% | $148.93 | $158.50 | $147.00 | 1.55M |
| 2026-08-04 | $145.53 | +1.62% | $144.71 | $146.09 | $142.09 | 1.32M |
| 2026-08-03 | $143.21 | +3.10% | $141.56 | $145.00 | $141.56 | 875.00K |
| 2026-07-31 | $138.90 | +0.06% | $139.50 | $139.52 | $136.57 | 547.90K |
| 2026-07-30 | $138.82 | +1.80% | $140.18 | $140.68 | $135.60 | 679.70K |
| 2026-07-29 | $136.37 | -4.72% | $140.56 | $140.56 | $134.39 | 1.23M |
| 2026-07-28 | $143.13 | -0.22% | $144.12 | $146.14 | $142.02 | 738.00K |
| 2026-07-27 | $143.45 | +0.78% | $144.10 | $147.00 | $142.26 | 503.90K |
| 2026-07-24 | $142.34 | +2.44% | $139.78 | $143.60 | $137.97 | 543.50K |
| 2026-07-23 | $138.95 | -0.65% | $138.46 | $139.17 | $135.96 | 1.02M |
| 2026-07-22 | $139.86 | -0.16% | $141.13 | $143.27 | $139.75 | 695.50K |
| 2026-07-21 | $140.09 | -0.31% | $141.36 | $141.81 | $138.35 | 803.60K |
| 2026-07-20 | $140.52 | -2.36% | $143.47 | $143.47 | $139.85 | 951.70K |
| 2026-07-17 | $143.91 | -0.46% | $142.09 | $146.01 | $142.09 | 2.28M |
| 2026-07-16 | $144.58 | +0.71% | $143.25 | $146.56 | $141.98 | 784.00K |
| 2026-07-15 | $143.56 | +0.49% | $141.83 | $144.66 | $141.80 | 721.90K |
| 2026-07-14 | $142.86 | +1.24% | $145.23 | $145.34 | $141.06 | 571.30K |
| 2026-07-13 | $141.11 | -1.56% | $143.24 | $144.23 | $140.13 | 627.30K |
| 2026-07-10 | $143.35 | +2.20% | $142.31 | $144.93 | $141.16 | 812.00K |
| 2026-07-09 | $140.26 | +2.06% | $139.01 | $141.85 | $137.45 | 730.00K |
| 2026-07-08 | $137.43 | -3.37% | $139.86 | $140.47 | $136.11 | 1.08M |
| 2026-07-07 | $142.22 | -3.11% | $146.93 | $147.97 | $141.75 | 1.25M |
| 2026-07-06 | $146.79 | -2.83% | $151.09 | $151.25 | $144.48 | 1.21M |
| 2026-07-02 | $151.06 | +0.32% | $150.45 | $152.40 | $147.51 | 1.25M |
| 2026-07-01 | $150.58 | -5.27% | $157.40 | $158.16 | $150.57 | 2.01M |
| 2026-06-30 | $158.96 | +1.86% | $156.78 | $159.91 | $152.39 | 2.78M |
| 2026-06-29 | $156.05 | +15.26% | $134.44 | $157.50 | $131.92 | 5.40M |
| 2026-06-26 | $135.39 | -0.64% | $135.06 | $136.26 | $133.16 | 1.04M |
| 2026-06-25 | $136.26 | +1.56% | $135.50 | $139.22 | $133.91 | 1.51M |
| 2026-06-24 | $134.17 | +8.10% | $125.85 | $134.98 | $125.85 | 1.57M |
| 2026-06-23 | $124.12 | -0.40% | $123.85 | $125.81 | $123.30 | 650.50K |
| 2026-06-22 | $124.62 | -2.75% | $129.68 | $129.71 | $124.04 | 872.30K |
| 2026-06-18 | $128.14 | +3.52% | $125.90 | $132.06 | $124.81 | 1.77M |
| 2026-06-17 | $123.78 | -3.58% | $127.70 | $130.77 | $123.50 | 1.15M |
| 2026-06-16 | $128.37 | +4.03% | $125.20 | $128.95 | $123.44 | 1.59M |
| 2026-06-15 | $123.40 | +1.61% | $125.54 | $128.45 | $123.14 | 861.60K |
| 2026-06-12 | $121.44 | +0.02% | $122.76 | $123.46 | $121.06 | 709.40K |
| 2026-06-11 | $121.41 | +5.50% | $116.09 | $121.78 | $114.98 | 1.08M |
| 2026-06-10 | $115.08 | -6.36% | $122.46 | $122.46 | $114.68 | 1.07M |
| 2026-06-09 | $122.90 | +3.16% | $120.36 | $123.22 | $119.42 | 961.30K |
| 2026-06-08 | $119.14 | -0.05% | $118.98 | $120.89 | $118.46 | 859.20K |
| 2026-06-05 | $119.20 | -0.96% | $119.30 | $121.01 | $118.38 | 894.50K |
| 2026-06-04 | $120.36 | +0.17% | $121.67 | $122.56 | $119.33 | 901.10K |
| 2026-06-03 | $120.16 | -0.21% | $120.19 | $120.87 | $118.41 | 1.12M |
| 2026-06-02 | $120.41 | -1.80% | $122.37 | $122.71 | $117.98 | 1.36M |
| 2026-06-01 | $122.62 | -2.54% | $124.10 | $124.10 | $121.09 | 999.10K |
| 2026-05-29 | $125.82 | +1.27% | $124.53 | $127.67 | $123.07 | 1.08M |
| 2026-05-28 | $124.24 | +1.63% | $120.71 | $124.64 | $119.25 | 798.50K |
| 2026-05-27 | $122.25 | +1.83% | $121.85 | $124.88 | $121.32 | 1.09M |
| 2026-05-26 | $120.05 | +2.24% | $118.97 | $121.05 | $118.28 | 818.80K |
| 2026-05-22 | $117.42 | +1.17% | $117.12 | $118.27 | $116.00 | 1.14M |