Owens Corning Inc Common Stock New (OC)

138.90
+0.00 (0.00%)
NYSE· Last Trade: Aug 3rd, 4:59 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026139.50139.52136.57138.90547,915138.90
7/30/2026140.18140.68135.60138.82679,688138.82
7/29/2026140.56140.56134.39136.371,225,751136.37
7/28/2026144.12146.14142.01143.13737,994143.13
7/27/2026144.10147.00142.26143.45503,893143.45
7/24/2026139.78143.60137.97142.34543,560142.34
7/23/2026138.46139.17135.96138.951,022,898138.95
7/22/2026141.13143.27139.75139.86695,658139.86
7/21/2026141.36141.81138.35140.09803,602140.09
7/20/2026143.47143.47139.85140.52951,699140.52
7/17/2026142.09146.01142.09143.912,278,143143.12
7/16/2026143.25146.56141.98144.58784,024143.79
7/15/2026141.83144.66141.80143.56721,939142.77
7/14/2026145.23145.34141.06142.86571,544142.08
7/13/2026143.24144.23140.13141.11627,345140.34
7/10/2026142.31144.93141.16143.35812,037142.56
7/09/2026139.01141.84137.44140.26730,018139.49
7/08/2026139.86140.47136.11137.431,075,316136.68
7/07/2026146.93147.97141.75142.221,245,793141.44
7/06/2026151.09151.25144.48146.791,209,470145.98
7/02/2026150.45152.40147.51151.061,253,740150.23
7/01/2026157.40158.16150.57150.582,012,196149.75
6/30/2026156.78159.91152.39158.962,778,985158.09
6/29/2026134.44157.50131.92156.055,399,210155.19
6/26/2026135.06136.26133.16135.391,041,380134.65
6/25/2026135.50139.22133.91136.261,513,921135.51
6/24/2026125.85134.98125.85134.171,572,754133.43
6/23/2026123.85125.81123.30124.12650,515123.44
6/22/2026129.68129.71124.04124.62872,286123.94
6/18/2026125.90132.06124.81128.141,765,927127.44
6/17/2026127.70130.77123.50123.781,146,668123.10
6/16/2026125.20128.95123.44128.371,592,951127.67
6/15/2026125.54128.45123.14123.40861,627122.72
6/12/2026122.76123.46121.06121.44709,369120.77
6/11/2026116.09121.78114.98121.411,081,154120.74
6/10/2026122.46122.46114.68115.081,074,408114.45
6/09/2026120.36123.22119.42122.90961,300122.22
6/08/2026118.98120.89118.45119.14859,276118.49
6/05/2026119.30121.01118.38119.20894,561118.55
6/04/2026121.67122.56119.33120.36901,146119.70
6/03/2026120.19120.86118.41120.161,120,291119.50
6/02/2026122.37122.71117.98120.411,376,693119.75
6/01/2026124.10124.10121.09122.62999,154121.95
5/29/20260.01127.67123.06125.821,080,961125.13
5/28/2026120.71124.64119.25124.24798,479123.56
5/27/2026121.85124.88121.32122.251,093,496121.58
5/26/2026118.97121.05118.28120.05818,822119.39
5/22/2026117.12118.27116.00117.421,137,539116.78
5/21/2026112.06116.47109.62116.061,159,870115.42
5/20/2026108.84113.59106.70113.431,344,986112.81
5/19/2026110.95111.42106.44107.951,926,114107.36
5/18/2026113.49116.50111.94112.201,190,395111.58
5/15/2026119.69120.14114.05114.081,162,101113.45
5/14/2026119.83121.61118.26121.07832,517120.41
5/13/2026118.40119.86117.63118.561,018,310117.91
5/12/2026119.85120.44117.83119.831,365,743119.17
5/11/2026121.59121.97119.13119.851,221,268119.19
5/08/2026122.69124.17120.47121.67993,010121.00
5/07/2026126.72129.14121.50121.811,438,210121.14
5/06/2026126.15130.54122.39123.032,342,844122.36
5/05/2026117.96123.04116.31122.902,248,230122.22
5/04/2026121.34122.05116.75116.891,402,970116.25