Owens Corning (OC)
NYSE: OC
· Real-Time Price · USD
151.73
-3.68 (-2.37%)
At close: Aug 14, 2025, 3:59 PM
151.85
0.08%
Pre-market: Aug 15, 2025, 05:42 AM EDT
OC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 151.13 | 153.35 | 150.02 | 151.84 | 151.84 | -2.30% | 726,079 |
| 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 |
| Aug 7, 2025 | 150.33 | 151.85 | 146.29 | 147.17 | 147.17 | -0.38% | 1,381,523 |
| Aug 6, 2025 | 145.11 | 151.51 | 145.11 | 147.73 | 147.73 | 4.89% | 1,332,629 |
| Aug 5, 2025 | 137.59 | 141.77 | 137.11 | 140.84 | 140.84 | 2.43% | 1,197,732 |
| Aug 4, 2025 | 137.51 | 137.88 | 135.34 | 137.50 | 137.50 | 0.69% | 794,200 |
| Aug 1, 2025 | 137.28 | 138.35 | 135.08 | 136.56 | 136.56 | -2.06% | 920,500 |
| Jul 31, 2025 | 139.18 | 140.80 | 138.49 | 139.43 | 139.43 | -0.74% | 564,302 |
| Jul 30, 2025 | 144.61 | 144.82 | 139.56 | 140.47 | 140.47 | -2.63% | 1,135,624 |
| Jul 29, 2025 | 143.87 | 145.06 | 143.18 | 144.27 | 144.27 | 0.49% | 906,500 |
| Jul 28, 2025 | 145.98 | 146.76 | 143.17 | 143.56 | 143.56 | -1.60% | 659,826 |
| Jul 25, 2025 | 145.64 | 147.07 | 143.76 | 145.90 | 145.90 | 1.01% | 458,100 |
| Jul 24, 2025 | 145.98 | 147.42 | 143.69 | 144.44 | 144.44 | -1.26% | 560,900 |
| Jul 23, 2025 | 145.84 | 147.58 | 144.37 | 146.29 | 146.29 | 1.74% | 737,121 |
| Jul 22, 2025 | 138.39 | 144.58 | 137.94 | 143.79 | 143.79 | 4.32% | 1,057,000 |
| Jul 21, 2025 | 140.59 | 141.25 | 137.78 | 137.84 | 137.84 | -1.57% | 477,229 |
| Jul 18, 2025 | 142.89 | 142.89 | 139.37 | 140.04 | 139.35 | -1.16% | 763,682 |