Owens Corning Inc Common Stock New (OC)

111.19
-0.82 (-0.73%)
NYSE · Last Trade: Oct 19th, 9:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/16/2026113.63117.08111.98112.801,379,196112.01
10/15/2026113.69114.13111.82113.691,368,959112.89
10/14/2026112.38112.77108.98111.26987,136110.48
10/13/2026113.48114.73111.04112.791,019,692112.00
10/12/2026113.60114.54111.94112.61848,198111.82
10/09/2026117.16117.78112.81114.161,002,871113.36
10/08/2026113.39117.77113.00117.201,143,872116.38
10/07/2026114.50115.61112.97114.681,899,151113.88
10/06/2026117.08120.09116.38119.781,179,090118.94
10/05/2026120.26120.63116.28117.481,176,151116.66
10/02/2026119.25119.73116.00118.361,256,300117.53
10/01/2026117.74118.35113.52117.091,607,656116.27
9/30/2026118.62119.72116.56116.741,091,553115.92
9/29/2026122.22123.47117.99118.361,014,079117.53
9/28/2026120.98123.17119.94122.03844,293121.17
9/25/2026120.80125.89120.00123.91632,714123.04
9/24/2026121.93122.97120.04120.72717,681119.88
9/23/2026126.65126.66122.88122.88790,437122.02
9/22/2026124.47127.80123.78126.661,100,383125.77
9/21/2026124.92124.92120.69121.591,945,584120.74
9/18/2026123.80124.59122.34123.901,747,207123.03
9/17/2026129.90130.34123.94124.50994,359123.63
9/16/2026129.80132.76125.10126.591,097,970125.70
9/15/2026129.44130.72127.17128.671,300,278127.77
9/14/2026128.50130.73128.50128.95982,657128.05
9/11/2026128.42132.38128.02131.901,582,888130.98
9/10/2026126.36127.77124.98127.491,096,011126.60
9/09/2026129.65130.47128.33128.67840,557127.77
9/08/2026138.45138.56130.02130.201,365,208129.29
9/04/2026134.25139.71133.73138.721,421,399137.75
9/03/2026136.21137.30132.59134.711,142,495133.77
9/02/2026134.02135.87133.36134.25935,372133.31
9/01/2026136.35137.67133.50133.681,286,962132.74
8/31/2026141.70142.74138.02138.151,242,827137.18
8/28/2026144.07146.49141.21143.13669,641142.13
8/27/2026145.23146.01142.05143.68894,013142.67
8/26/2026147.71148.44145.35145.71787,672144.69
8/25/2026149.30150.00145.78146.61627,777145.58
8/24/2026148.81149.97146.37146.97552,345145.94
8/21/2026148.41149.94145.66148.06866,820147.02
8/20/2026148.90149.16145.65147.16858,808146.13
8/19/2026153.62154.99150.74151.23739,764150.17
8/18/2026152.00152.90148.90150.61588,710149.56
8/17/2026153.32154.16151.42153.81650,846152.73
8/14/2026154.96156.56153.40154.67561,616153.59
8/13/2026154.52158.06154.07155.85594,013154.76
8/12/2026159.72159.88153.19155.91788,297154.82
8/11/2026155.31159.00155.31158.92719,938157.81
8/10/2026155.94156.51153.53153.80740,872152.72
8/07/2026151.00157.79151.00157.101,193,986156.00
8/06/2026149.93154.01148.81150.601,130,858149.54
8/05/2026148.93158.50147.00152.471,553,181151.40
8/04/2026144.71146.09142.09145.531,318,006144.51
8/03/2026141.56145.00141.56143.21875,042142.21
7/31/2026139.50139.52136.57138.90547,915137.93
7/30/2026140.18140.68135.60138.82679,688137.85
7/29/2026140.56140.56134.39136.371,225,751135.41
7/28/2026144.12146.14142.01143.13737,994142.13
7/27/2026144.10147.00142.26143.45503,893142.44
7/24/2026139.78143.60137.97142.34543,560141.34
7/23/2026138.46139.17135.96138.951,022,898137.98
7/22/2026141.13143.27139.75139.86695,658138.88
7/21/2026141.36141.81138.35140.09803,602139.11
7/20/2026143.47143.47139.85140.52951,699139.54