Owens Corning (OC)
NYSE: OC
· Real-Time Price · USD
155.56
3.20 (2.10%)
At close: Sep 05, 2025, 3:59 PM
155.59
0.02%
After-hours: Sep 05, 2025, 05:57 PM EDT
OC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 155.00 | 159.42 | 154.51 | 155.59 | 155.59 | 2.12% | 1,188,540 |
| 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 |
| Aug 28, 2025 | 153.71 | 154.02 | 150.16 | 152.41 | 152.41 | -0.29% | 1,153,839 |
| Aug 27, 2025 | 152.22 | 154.62 | 152.22 | 152.86 | 152.86 | -0.10% | 764,314 |
| Aug 26, 2025 | 154.00 | 155.12 | 152.55 | 153.01 | 153.01 | -0.33% | 1,101,418 |
| Aug 25, 2025 | 154.30 | 154.44 | 152.82 | 153.52 | 153.52 | -1.44% | 675,400 |
| Aug 22, 2025 | 150.00 | 157.86 | 149.63 | 155.76 | 155.76 | 4.88% | 2,137,249 |
| Aug 21, 2025 | 147.37 | 148.73 | 146.76 | 148.51 | 148.51 | -0.09% | 523,300 |
| Aug 20, 2025 | 150.44 | 152.16 | 148.49 | 148.65 | 148.65 | -2.41% | 676,800 |
| Aug 19, 2025 | 151.19 | 154.45 | 150.59 | 152.32 | 152.32 | 1.65% | 630,823 |
| Aug 18, 2025 | 150.27 | 151.07 | 149.05 | 149.85 | 149.85 | -0.28% | 752,544 |
| Aug 15, 2025 | 152.90 | 153.68 | 149.95 | 150.27 | 150.27 | -1.03% | 475,900 |
| Aug 14, 2025 | 151.13 | 153.35 | 150.02 | 151.84 | 151.84 | -2.30% | 726,100 |
| Aug 13, 2025 | 149.41 | 155.75 | 149.22 | 155.41 | 155.41 | 3.93% | 1,128,200 |
| Aug 12, 2025 | 143.95 | 149.91 | 142.56 | 149.53 | 149.53 | 5.31% | 896,755 |
| Aug 11, 2025 | 144.15 | 145.40 | 140.73 | 141.99 | 141.99 | -1.31% | 839,736 |
| Aug 8, 2025 | 147.05 | 147.45 | 143.67 | 143.88 | 143.88 | -2.24% | 778,128 |