5 DAY PERFORMANCE
+18.41%
1 MONTH PERFORMANCE
-2.95%
3 MONTH PERFORMANCE
-11.92%
6 MONTH PERFORMANCE
+5.87%
YEAR-TO-DATE PERFORMANCE
+0.52%
1 YEAR PERFORMANCE
+7.33%
Owens Corning Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $141.41 | $142.62 (0.86%) | $144.51 | $140.15 | 1.21 M | $12.35 B |
| 03/11/2025 | $139.55 | $139.46 (-0.06%) | $141.56 | $137.67 | 1.50 M | $12.13 B |
| 03/10/2025 | $142.44 | $139.77 (-1.87%) | $146.13 | $137.50 | 1.74 M | $12.16 B |
| 03/07/2025 | $145.20 | $144.58 (-0.43%) | $147.09 | $141.52 | 1.36 M | $12.58 B |
| 03/06/2025 | $146.34 | $145.60 (-0.51%) | $148.98 | $145.42 | 936,836 | $12.67 B |
| 03/05/2025 | $145.90 | $148.95 (2.09%) | $150.57 | $145.49 | 1.68 M | $12.96 B |
| 03/04/2025 | $145.49 | $144.03 (-1%) | $147.04 | $140.94 | 1.91 M | $12.53 B |
| 03/03/2025 | $155.37 | $148.50 (-4.42%) | $155.91 | $147.78 | 1.41 M | $12.92 B |
| 02/28/2025 | $152.65 | $154.04 (0.91%) | $155.22 | $151.20 | 1.31 M | $13.40 B |
| 02/27/2025 | $153.76 | $152.06 (-1.11%) | $155.39 | $151.65 | 1.25 M | $13.23 B |
| 02/26/2025 | $160.17 | $154.36 (-3.63%) | $160.17 | $153.54 | 1.76 M | $13.43 B |
| 02/25/2025 | $161.30 | $159.00 (-1.43%) | $164.00 | $158.41 | 2.36 M | $13.83 B |
| 02/24/2025 | $160.95 | $162.89 (1.21%) | $167.31 | $156.90 | 1.70 M | $14.17 B |
| 02/21/2025 | $173.63 | $165.46 (-4.71%) | $173.63 | $162.72 | 1.22 M | $14.40 B |
| 02/20/2025 | $173.64 | $172.10 (-0.89%) | $174.79 | $171.18 | 718,506 | $14.97 B |
| 02/19/2025 | $174.00 | $174.13 (0.07%) | $175.37 | $172.69 | 727,584 | $15.15 B |
| 02/18/2025 | $179.18 | $177.62 (-0.87%) | $179.18 | $175.83 | 608,843 | $15.45 B |
| 02/14/2025 | $179.22 | $179.38 (0.09%) | $179.82 | $175.96 | 775,400 | $15.61 B |
| 02/13/2025 | $177.20 | $178.04 (0.47%) | $178.69 | $174.86 | 885,850 | $15.49 B |
| 02/12/2025 | $173.66 | $176.41 (1.58%) | $176.94 | $172.10 | 763,600 | $15.35 B |
| 02/11/2025 | $179.92 | $178.28 (-0.91%) | $180.71 | $177.39 | 807,710 | $15.51 B |
| 02/10/2025 | $183.49 | $180.14 (-1.83%) | $183.49 | $179.54 | 667,639 | $15.67 B |
| 02/07/2025 | $184.52 | $181.00 (-1.91%) | $184.52 | $179.02 | 547,500 | $15.75 B |
| 02/06/2025 | $183.97 | $183.94 (-0.02%) | $186.18 | $182.09 | 728,600 | $16.00 B |
| 02/05/2025 | $182.95 | $182.15 (-0.44%) | $183.89 | $179.00 | 554,336 | $15.85 B |
| 02/04/2025 | $181.00 | $180.72 (-0.15%) | $182.99 | $179.64 | 635,300 | $15.72 B |
| 02/03/2025 | $180.28 | $180.10 (-0.1%) | $181.74 | $176.38 | 751,904 | $15.67 B |
| 01/31/2025 | $190.09 | $184.55 (-2.91%) | $192.60 | $184.48 | 917,972 | $16.06 B |
| 01/30/2025 | $188.90 | $190.82 (1.02%) | $191.85 | $188.09 | 522,620 | $16.60 B |
| 01/29/2025 | $190.54 | $187.23 (-1.74%) | $192.64 | $186.65 | 535,720 | $16.29 B |
| 01/28/2025 | $190.98 | $191.19 (0.11%) | $192.44 | $188.30 | 1.40 M | $16.63 B |
| 01/27/2025 | $185.18 | $191.19 (3.25%) | $192.96 | $185.05 | 841,358 | $16.63 B |
| 01/24/2025 | $188.28 | $187.92 (-0.19%) | $188.28 | $185.02 | 678,600 | $16.35 B |
| 01/23/2025 | $187.67 | $187.77 (0.05%) | $190.07 | $186.44 | 689,400 | $16.34 B |
| 01/22/2025 | $187.30 | $187.57 (0.14%) | $188.10 | $185.79 | 972,153 | $16.32 B |
| 01/21/2025 | $185.89 | $187.27 (0.74%) | $188.65 | $184.38 | 700,412 | $16.29 B |
| 01/17/2025 | $182.05 | $182.68 (0.35%) | $183.64 | $180.73 | 593,725 | $15.89 B |
| 01/16/2025 | $179.87 | $179.28 (-0.33%) | $181.83 | $177.58 | 488,000 | $15.60 B |
| 01/15/2025 | $179.68 | $179.51 (-0.09%) | $183.96 | $178.21 | 866,866 | $15.62 B |
| 01/14/2025 | $172.19 | $174.60 (1.4%) | $174.90 | $171.00 | 562,323 | $15.19 B |
| 01/13/2025 | $166.36 | $169.50 (1.89%) | $169.57 | $163.89 | 509,457 | $14.75 B |
| 01/10/2025 | $170.09 | $167.58 (-1.48%) | $171.78 | $166.99 | 747,204 | $14.58 B |
| 01/08/2025 | $168.71 | $171.61 (1.72%) | $171.79 | $166.83 | 583,520 | $14.93 B |
| 01/07/2025 | $171.27 | $168.77 (-1.46%) | $171.64 | $167.71 | 554,700 | $14.68 B |
| 01/06/2025 | $173.11 | $171.20 (-1.1%) | $175.19 | $170.95 | 441,200 | $14.89 B |
| 01/03/2025 | $169.33 | $172.14 (1.66%) | $172.22 | $169.00 | 520,133 | $14.98 B |
| 01/02/2025 | $171.58 | $169.29 (-1.33%) | $173.29 | $168.00 | 617,100 | $14.73 B |
| 12/31/2024 | $170.10 | $170.32 (0.13%) | $171.05 | $169.38 | 543,439 | $14.82 B |
| 12/30/2024 | $170.03 | $169.59 (-0.26%) | $170.37 | $167.15 | 438,330 | $14.75 B |
| 12/27/2024 | $171.25 | $170.58 (-0.39%) | $172.32 | $169.45 | 405,219 | $14.84 B |
| 12/26/2024 | $170.43 | $172.47 (1.2%) | $173.42 | $169.21 | 433,430 | $15.00 B |
| 12/24/2024 | $170.79 | $171.09 (0.18%) | $171.77 | $169.25 | 343,638 | $14.88 B |
| 12/23/2024 | $169.84 | $170.91 (0.63%) | $171.69 | $168.87 | 1.00 M | $14.87 B |
| 12/20/2024 | $168.89 | $169.41 (0.31%) | $172.53 | $168.21 | 5.00 M | $14.74 B |
| 12/19/2024 | $173.38 | $169.50 (-2.24%) | $175.39 | $169.32 | 1.19 M | $14.75 B |
| 12/18/2024 | $184.28 | $174.44 (-5.34%) | $185.93 | $174.16 | 1.34 M | $15.18 B |
| 12/17/2024 | $185.14 | $183.21 (-1.04%) | $185.90 | $182.09 | 1.07 M | $15.94 B |
| 12/16/2024 | $191.39 | $185.26 (-3.2%) | $192.00 | $185.16 | 1.36 M | $16.12 B |
| 12/13/2024 | $193.51 | $191.40 (-1.09%) | $194.38 | $189.65 | 614,700 | $16.65 B |
| 12/12/2024 | $197.75 | $194.37 (-1.71%) | $197.89 | $194.12 | 655,935 | $16.91 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.
