5 DAY PERFORMANCE
-11.83%
1 MONTH PERFORMANCE
-9.34%
3 MONTH PERFORMANCE
-20.05%
6 MONTH PERFORMANCE
+4.46%
YEAR-TO-DATE PERFORMANCE
-4.14%
1 YEAR PERFORMANCE
-24.77%
Owens Corning Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $118.40 | $118.56 (0.14%) | $119.86 | $117.63 | 1.01 M | $9.51 B |
| 05/12/2026 | $119.85 | $119.83 (-0.02%) | $120.45 | $117.83 | 1.37 M | $9.61 B |
| 05/11/2026 | $121.59 | $119.85 (-1.43%) | $121.97 | $119.13 | 1.22 M | $9.61 B |
| 05/08/2026 | $122.69 | $121.67 (-0.83%) | $124.17 | $120.47 | 993.01 K | $9.76 B |
| 05/07/2026 | $126.72 | $121.81 (-3.87%) | $129.14 | $121.50 | 1.44 M | $9.77 B |
| 05/06/2026 | $126.15 | $123.03 (-2.47%) | $130.54 | $122.39 | 2.34 M | $9.87 B |
| 05/05/2026 | $117.96 | $122.90 (4.19%) | $123.04 | $116.31 | 2.25 M | $9.86 B |
| 05/04/2026 | $121.34 | $116.89 (-3.67%) | $122.05 | $116.76 | 1.40 M | $9.37 B |
| 05/01/2026 | $124.27 | $122.73 (-1.24%) | $124.55 | $121.60 | 1.02 M | $9.84 B |
| 04/30/2026 | $122.15 | $123.34 (0.97%) | $124.23 | $121.34 | 730.60 K | $9.89 B |
| 04/29/2026 | $123.71 | $121.18 (-2.05%) | $125.14 | $120.65 | 1.03 M | $9.72 B |
| 04/28/2026 | $124.58 | $123.97 (-0.49%) | $126.38 | $122.83 | 597.53 K | $9.94 B |
| 04/27/2026 | $126.15 | $125.52 (-0.5%) | $128.03 | $125.02 | 674.80 K | $10.07 B |
| 04/24/2026 | $128.50 | $125.61 (-2.25%) | $129.99 | $125.61 | 1.05 M | $10.07 B |
| 04/23/2026 | $121.75 | $125.66 (3.21%) | $126.88 | $121.75 | 1.03 M | $10.08 B |
| 04/22/2026 | $123.72 | $122.88 (-0.68%) | $124.86 | $122.12 | 882.12 K | $9.85 B |
| 04/21/2026 | $125.17 | $121.93 (-2.59%) | $125.84 | $120.44 | 1.39 M | $9.78 B |
| 04/20/2026 | $121.00 | $123.95 (2.44%) | $124.45 | $120.31 | 1.17 M | $9.94 B |
| 04/17/2026 | $120.48 | $122.84 (1.96%) | $126.45 | $120.40 | 2.23 M | $9.85 B |
| 04/16/2026 | $117.21 | $117.86 (0.55%) | $119.42 | $116.28 | 1.37 M | $9.45 B |
| 04/15/2026 | $119.16 | $116.58 (-2.17%) | $119.38 | $116.22 | 801.10 K | $9.35 B |
| 04/14/2026 | $118.50 | $119.41 (0.77%) | $120.61 | $117.50 | 1.34 M | $9.58 B |
| 04/13/2026 | $113.92 | $118.33 (3.87%) | $118.58 | $112.60 | 1.06 M | $9.49 B |
| 04/10/2026 | $115.53 | $114.28 (-1.08%) | $116.46 | $113.71 | 832.13 K | $9.17 B |
| 04/09/2026 | $111.92 | $114.95 (2.71%) | $115.55 | $111.52 | 976.30 K | $9.22 B |
| 04/08/2026 | $109.99 | $112.91 (2.65%) | $114.00 | $109.99 | 1.39 M | $9.06 B |
| 04/07/2026 | $105.22 | $105.12 (-0.1%) | $105.88 | $103.60 | 848.04 K | $8.43 B |
| 04/06/2026 | $105.72 | $106.28 (0.53%) | $106.44 | $103.93 | 524.03 K | $8.52 B |
| 04/02/2026 | $104.86 | $105.84 (0.93%) | $109.05 | $103.31 | 870.60 K | $8.49 B |
| 04/01/2026 | $108.24 | $107.26 (-0.91%) | $109.08 | $106.98 | 1.16 M | $8.60 B |
| 03/31/2026 | $106.17 | $108.22 (1.93%) | $109.96 | $104.50 | 977.30 K | $8.68 B |
| 03/30/2026 | $105.56 | $104.32 (-1.17%) | $106.78 | $103.56 | 1.09 M | $8.37 B |
| 03/27/2026 | $106.15 | $104.56 (-1.5%) | $106.84 | $104.27 | 914.30 K | $8.39 B |
| 03/26/2026 | $106.68 | $107.52 (0.79%) | $109.39 | $106.12 | 1.17 M | $8.62 B |
| 03/25/2026 | $108.92 | $107.97 (-0.87%) | $111.17 | $105.04 | 1.49 M | $8.66 B |
| 03/24/2026 | $104.89 | $106.91 (1.93%) | $109.17 | $104.36 | 1.18 M | $8.57 B |
| 03/23/2026 | $102.08 | $106.49 (4.32%) | $107.55 | $100.09 | 2.04 M | $8.54 B |
| 03/20/2026 | $102.75 | $99.96 (-2.72%) | $103.19 | $98.84 | 2.70 M | $8.02 B |
| 03/19/2026 | $106.24 | $103.34 (-2.73%) | $107.23 | $101.21 | 1.86 M | $8.29 B |
| 03/18/2026 | $107.32 | $107.86 (0.5%) | $109.51 | $106.13 | 1.76 M | $8.65 B |
| 03/17/2026 | $109.14 | $108.95 (-0.17%) | $110.10 | $107.25 | 1.54 M | $8.74 B |
| 03/16/2026 | $107.11 | $107.90 (0.74%) | $108.86 | $106.73 | 1.61 M | $8.65 B |
| 03/13/2026 | $104.15 | $106.46 (2.22%) | $106.58 | $103.60 | 1.71 M | $8.54 B |
| 03/12/2026 | $106.04 | $103.05 (-2.82%) | $107.31 | $102.62 | 1.46 M | $8.26 B |
| 03/11/2026 | $106.36 | $107.33 (0.91%) | $107.83 | $105.27 | 1.39 M | $8.61 B |
| 03/10/2026 | $105.82 | $106.26 (0.42%) | $108.46 | $105.02 | 1.72 M | $8.52 B |
| 03/09/2026 | $106.41 | $107.25 (0.79%) | $107.67 | $102.73 | 1.71 M | $8.60 B |
| 03/06/2026 | $109.32 | $109.75 (0.39%) | $109.93 | $105.46 | 2.85 M | $8.80 B |
| 03/05/2026 | $115.60 | $111.52 (-3.53%) | $116.31 | $110.64 | 1.66 M | $8.94 B |
| 03/04/2026 | $115.12 | $116.85 (1.5%) | $118.67 | $114.10 | 2.02 M | $9.37 B |
| 03/03/2026 | $112.59 | $114.56 (1.75%) | $116.16 | $110.61 | 2.06 M | $9.19 B |
| 03/02/2026 | $119.35 | $116.71 (-2.21%) | $120.54 | $115.64 | 1.91 M | $9.36 B |
| 02/27/2026 | $121.00 | $122.07 (0.88%) | $123.23 | $119.66 | 1.57 M | $9.79 B |
| 02/26/2026 | $123.50 | $122.28 (-0.99%) | $124.98 | $117.88 | 1.84 M | $9.81 B |
| 02/25/2026 | $128.49 | $123.48 (-3.9%) | $132.82 | $123.21 | 2.74 M | $9.90 B |
| 02/24/2026 | $129.73 | $126.63 (-2.39%) | $132.78 | $126.04 | 2.21 M | $10.16 B |
| 02/23/2026 | $132.44 | $129.37 (-2.32%) | $133.50 | $128.49 | 1.19 M | $10.38 B |
| 02/20/2026 | $132.89 | $132.71 (-0.14%) | $135.76 | $131.06 | 1.43 M | $11.07 B |
| 02/19/2026 | $133.41 | $131.68 (-1.3%) | $135.72 | $131.66 | 930.73 K | $10.99 B |
| 02/18/2026 | $134.07 | $134.36 (0.22%) | $136.50 | $133.50 | 1.07 M | $11.21 B |
| 02/17/2026 | $134.38 | $133.56 (-0.61%) | $134.65 | $130.65 | 1.03 M | $11.15 B |
| 02/13/2026 | $134.18 | $134.19 (0.01%) | $135.65 | $132.92 | 1.06 M | $11.20 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
