Owens Corning Inc Common Stock New (OC)

119.84
-0.04 (-0.03%)
NYSE · Last Trade: Feb 1st, 12:38 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Owens Corning Inc Common Stock New (OC)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/2026120.00121.09117.01119.841,793,884119.84
1/29/2026121.70122.38116.88119.882,043,812119.88
1/28/2026121.05122.84120.00120.571,891,733120.57
1/27/2026122.01122.68120.88121.211,178,336121.21
1/26/2026125.24125.30122.48122.661,009,963122.66
1/23/2026124.14125.87123.45124.391,047,545124.39
1/22/2026125.46126.92123.44125.341,171,572125.34
1/21/2026121.91126.86121.28124.681,204,882124.68
1/20/2026122.02122.26119.91120.891,323,825120.89
1/16/2026124.16125.17123.20124.561,448,486124.56
1/15/2026124.25126.08123.84124.731,197,449124.73
1/14/2026122.33124.82120.39123.351,197,452123.35
1/13/2026122.46124.05120.78122.011,005,644122.01
1/12/2026121.30124.24120.95123.001,449,515123.00
1/09/2026118.67122.62117.97122.411,500,876122.41
1/08/2026110.34118.66110.00117.071,020,900117.07
1/07/2026116.79116.79111.64111.751,302,241111.75
1/06/2026112.50116.52112.33116.21914,883116.21
1/05/2026112.75117.80112.20113.661,165,527113.66
1/02/2026112.27114.66111.41114.15988,072113.36
12/31/2025112.80113.55111.64111.91723,350111.14
12/30/2025112.53113.79111.83113.151,092,459112.37
12/29/2025113.31113.55111.51112.941,035,142112.16
12/26/2025113.31113.77112.60113.74466,916112.95
12/24/2025114.00114.22112.70113.55445,167112.76
12/23/2025113.40113.62111.62113.55896,534112.76
12/22/2025114.71115.07112.23113.401,270,593112.61
12/19/2025115.60116.39114.46114.542,644,066113.75
12/18/2025115.09118.16114.38116.581,935,956115.77
12/17/2025112.76115.32112.43114.151,515,292113.36
12/16/2025115.15115.47113.05113.701,362,728112.91
12/15/2025116.47116.68111.29115.011,452,458114.21
12/12/2025117.62118.04115.67116.00905,691115.20
12/11/2025116.05117.63115.18116.391,216,852115.58
12/10/2025111.77116.59111.00115.561,444,866114.76
12/09/2025110.92113.22110.75111.411,146,573110.64
12/08/2025113.78113.78111.00111.571,323,442110.80
12/05/2025113.12115.11111.22113.631,198,982112.84
12/04/2025114.22114.89111.70112.001,321,752111.22
12/03/2025112.54116.00111.97114.121,663,520113.33
12/02/2025114.02114.15111.56112.501,721,910111.72
12/01/2025111.66115.17111.05113.701,396,957112.91
11/28/2025111.55113.96110.97113.24889,628112.46
11/26/2025108.31112.93107.95111.561,665,492110.79
11/25/2025106.96110.04106.00109.281,823,427108.52
11/24/2025102.34106.75101.16105.059,152,121104.32
11/21/202599.15105.3898.58104.212,014,896103.49
11/20/202599.89100.9997.5398.281,575,20497.60
11/19/202599.53100.0098.3599.161,527,39898.47
11/18/202598.6599.8997.6799.051,623,41098.36
11/17/2025101.39102.1099.1399.131,840,18398.44
11/14/2025101.99103.14100.50101.831,668,871101.13
11/13/2025102.25105.02102.16102.701,667,107101.99
11/12/2025102.91105.79102.77103.082,110,770102.37
11/11/2025103.99104.30102.55103.011,372,347102.30
11/10/2025103.59106.14102.92103.371,997,323102.66
11/07/2025104.34106.43103.05104.201,603,685103.48
11/06/2025110.20110.98104.87104.942,575,860104.21
11/05/2025113.89114.75107.00111.034,035,673110.26
11/04/2025123.00123.08121.32122.721,861,205121.87
11/03/2025126.11126.11122.51124.241,809,528123.38