Owens Corning (OC)
NYSE: OC
· Real-Time Price · USD
143.05
3.08 (2.20%)
At close: Sep 26, 2025, 3:59 PM
141.17
-1.31%
After-hours: Sep 26, 2025, 07:46 PM EDT
OC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 140.22 | 143.12 | 140.22 | 143.12 | 143.12 | 2.25% | 1,171,084 |
| Sep 25, 2025 | 141.75 | 142.53 | 139.13 | 139.97 | 139.97 | -2.37% | 804,900 |
| Sep 24, 2025 | 144.32 | 146.23 | 143.17 | 143.37 | 143.37 | -0.84% | 786,800 |
| Sep 23, 2025 | 144.41 | 147.00 | 143.07 | 144.58 | 144.58 | 0.75% | 1,279,500 |
| Sep 22, 2025 | 145.00 | 145.30 | 143.00 | 143.50 | 143.50 | -1.42% | 857,055 |
| Sep 19, 2025 | 148.18 | 148.23 | 144.86 | 145.57 | 145.57 | -1.37% | 1,885,701 |
| Sep 18, 2025 | 147.00 | 148.45 | 145.69 | 147.59 | 147.59 | 1.04% | 1,088,239 |
| Sep 17, 2025 | 150.48 | 155.08 | 144.59 | 146.07 | 146.07 | -2.35% | 1,340,407 |
| Sep 16, 2025 | 153.04 | 153.49 | 149.24 | 149.58 | 149.58 | -1.86% | 753,300 |
| Sep 15, 2025 | 153.03 | 154.32 | 151.84 | 152.41 | 152.41 | 0.09% | 692,245 |
| Sep 12, 2025 | 156.37 | 156.99 | 152.27 | 152.28 | 152.28 | -3.43% | 583,517 |
| Sep 11, 2025 | 154.15 | 157.75 | 153.70 | 157.69 | 157.69 | 2.98% | 1,103,400 |
| Sep 10, 2025 | 150.53 | 154.04 | 150.50 | 153.12 | 153.12 | 2.68% | 1,369,000 |
| Sep 9, 2025 | 154.21 | 154.88 | 148.60 | 149.12 | 149.12 | -3.91% | 907,403 |
| Sep 8, 2025 | 155.16 | 156.07 | 153.19 | 155.18 | 155.18 | -0.26% | 1,151,149 |
| Sep 5, 2025 | 155.00 | 159.42 | 154.51 | 155.59 | 155.59 | 2.12% | 1,195,926 |
| Sep 4, 2025 | 149.20 | 152.36 | 148.06 | 152.36 | 152.36 | 2.94% | 820,500 |
| Sep 3, 2025 | 148.83 | 149.77 | 147.11 | 148.01 | 148.01 | -0.97% | 861,200 |
| Sep 2, 2025 | 147.01 | 149.75 | 146.62 | 149.46 | 149.46 | -0.47% | 886,700 |
| Aug 29, 2025 | 152.93 | 153.84 | 149.30 | 150.17 | 150.17 | -1.47% | 870,700 |