5 DAY PERFORMANCE
-9.36%
1 MONTH PERFORMANCE
-16.62%
3 MONTH PERFORMANCE
-23.51%
6 MONTH PERFORMANCE
-6.67%
YEAR-TO-DATE PERFORMANCE
-4.14%
1 YEAR PERFORMANCE
-17.34%
Owens Corning Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $117.16 | $113.22 (-3.36%) | $117.78 | $112.81 | 436.52 K | $9.15 B |
| 10/08/2026 | $113.39 | $117.20 (3.36%) | $117.77 | $113.00 | 1.14 M | $9.41 B |
| 10/07/2026 | $114.50 | $114.68 (0.16%) | $115.61 | $112.97 | 1.90 M | $9.21 B |
| 10/06/2026 | $117.08 | $119.78 (2.31%) | $120.09 | $116.38 | 1.18 M | $9.62 B |
| 10/05/2026 | $120.26 | $117.48 (-2.31%) | $120.63 | $116.28 | 1.18 M | $9.43 B |
| 10/02/2026 | $119.25 | $118.36 (-0.75%) | $119.73 | $116.00 | 1.25 M | $9.50 B |
| 10/01/2026 | $117.74 | $117.09 (-0.55%) | $118.35 | $113.52 | 1.61 M | $9.40 B |
| 09/30/2026 | $118.62 | $116.74 (-1.58%) | $119.72 | $116.56 | 1.09 M | $9.37 B |
| 09/29/2026 | $122.22 | $118.36 (-3.16%) | $123.47 | $117.99 | 1.01 M | $9.50 B |
| 09/28/2026 | $120.98 | $122.03 (0.87%) | $123.18 | $119.94 | 844.30 K | $9.80 B |
| 09/25/2026 | $120.80 | $123.91 (2.57%) | $125.90 | $120.00 | 632.71 K | $9.95 B |
| 09/24/2026 | $121.93 | $120.72 (-0.99%) | $122.97 | $120.04 | 717.70 K | $9.69 B |
| 09/23/2026 | $126.66 | $122.88 (-2.98%) | $126.66 | $122.88 | 790.52 K | $9.87 B |
| 09/22/2026 | $124.47 | $126.66 (1.76%) | $127.80 | $123.79 | 1.10 M | $10.17 B |
| 09/21/2026 | $124.92 | $121.59 (-2.67%) | $124.92 | $120.69 | 1.95 M | $9.76 B |
| 09/18/2026 | $123.80 | $123.90 (0.08%) | $124.59 | $122.34 | 1.75 M | $9.95 B |
| 09/17/2026 | $129.90 | $124.50 (-4.16%) | $130.34 | $123.95 | 994.38 K | $10.00 B |
| 09/16/2026 | $129.80 | $126.59 (-2.47%) | $132.76 | $125.10 | 1.10 M | $10.17 B |
| 09/15/2026 | $129.44 | $128.67 (-0.59%) | $130.73 | $127.17 | 1.30 M | $10.33 B |
| 09/14/2026 | $128.50 | $128.95 (0.35%) | $130.73 | $128.50 | 982.70 K | $10.35 B |
| 09/11/2026 | $128.42 | $131.90 (2.71%) | $132.38 | $128.02 | 1.58 M | $10.59 B |
| 09/10/2026 | $126.36 | $127.49 (0.89%) | $127.77 | $124.98 | 1.10 M | $10.24 B |
| 09/09/2026 | $129.65 | $128.67 (-0.76%) | $130.48 | $128.33 | 840.56 K | $10.33 B |
| 09/08/2026 | $138.45 | $130.20 (-5.96%) | $138.57 | $130.02 | 1.37 M | $10.46 B |
| 09/04/2026 | $134.25 | $138.72 (3.33%) | $139.71 | $133.73 | 1.42 M | $11.14 B |
| 09/03/2026 | $136.21 | $134.71 (-1.1%) | $137.30 | $132.59 | 1.14 M | $10.82 B |
| 09/02/2026 | $134.02 | $134.25 (0.17%) | $135.87 | $133.36 | 935.40 K | $10.78 B |
| 09/01/2026 | $136.35 | $133.68 (-1.96%) | $137.67 | $133.50 | 1.29 M | $10.73 B |
| 08/31/2026 | $141.70 | $138.15 (-2.51%) | $142.74 | $138.02 | 1.24 M | $11.09 B |
| 08/28/2026 | $144.07 | $143.13 (-0.65%) | $146.49 | $141.21 | 669.64 K | $11.49 B |
| 08/27/2026 | $145.23 | $143.68 (-1.07%) | $146.01 | $142.05 | 894.01 K | $11.54 B |
| 08/26/2026 | $147.71 | $145.71 (-1.35%) | $148.44 | $145.35 | 787.70 K | $11.70 B |
| 08/25/2026 | $149.30 | $146.61 (-1.8%) | $150.00 | $145.78 | 627.80 K | $11.77 B |
| 08/24/2026 | $148.81 | $146.97 (-1.24%) | $149.97 | $146.37 | 552.48 K | $11.80 B |
| 08/21/2026 | $148.41 | $148.06 (-0.24%) | $149.94 | $145.66 | 866.82 K | $11.89 B |
| 08/20/2026 | $148.90 | $147.16 (-1.17%) | $149.16 | $145.65 | 858.81 K | $11.82 B |
| 08/19/2026 | $153.62 | $151.23 (-1.56%) | $154.99 | $150.74 | 739.80 K | $12.14 B |
| 08/18/2026 | $152.00 | $150.61 (-0.91%) | $152.90 | $148.90 | 588.71 K | $12.09 B |
| 08/17/2026 | $153.32 | $153.81 (0.32%) | $154.17 | $151.42 | 650.85 K | $12.35 B |
| 08/14/2026 | $154.96 | $154.67 (-0.19%) | $156.56 | $153.40 | 561.62 K | $12.42 B |
| 08/13/2026 | $154.52 | $155.85 (0.86%) | $158.07 | $154.07 | 594.01 K | $12.51 B |
| 08/12/2026 | $159.72 | $155.91 (-2.39%) | $159.88 | $153.19 | 788.30 K | $12.52 B |
| 08/11/2026 | $155.31 | $158.92 (2.32%) | $159.00 | $155.31 | 719.94 K | $12.76 B |
| 08/10/2026 | $155.94 | $153.80 (-1.37%) | $156.51 | $153.53 | 740.90 K | $12.35 B |
| 08/07/2026 | $151.00 | $157.10 (4.04%) | $157.79 | $151.00 | 1.14 M | $12.62 B |
| 08/06/2026 | $149.93 | $150.60 (0.45%) | $154.01 | $148.81 | 1.13 M | $12.09 B |
| 08/05/2026 | $148.93 | $152.47 (2.38%) | $158.50 | $147.00 | 1.55 M | $12.24 B |
| 08/04/2026 | $144.71 | $145.53 (0.57%) | $146.09 | $142.09 | 1.32 M | $11.69 B |
| 08/03/2026 | $141.56 | $143.21 (1.17%) | $145.00 | $141.56 | 875.10 K | $11.50 B |
| 07/31/2026 | $139.50 | $138.90 (-0.43%) | $139.52 | $136.57 | 547.91 K | $11.14 B |
| 07/30/2026 | $140.18 | $138.82 (-0.97%) | $140.68 | $135.60 | 679.70 K | $11.13 B |
| 07/29/2026 | $140.56 | $136.37 (-2.98%) | $140.56 | $134.39 | 1.23 M | $10.94 B |
| 07/28/2026 | $144.12 | $143.13 (-0.69%) | $146.14 | $142.01 | 738.01 K | $11.48 B |
| 07/27/2026 | $144.10 | $143.45 (-0.45%) | $147.00 | $142.26 | 503.90 K | $11.50 B |
| 07/24/2026 | $139.78 | $142.34 (1.83%) | $143.60 | $137.97 | 543.56 K | $11.42 B |
| 07/23/2026 | $138.46 | $138.95 (0.35%) | $139.17 | $135.96 | 1.02 M | $11.14 B |
| 07/22/2026 | $141.13 | $139.86 (-0.9%) | $143.27 | $139.75 | 695.66 K | $11.22 B |
| 07/21/2026 | $141.36 | $140.09 (-0.9%) | $141.81 | $138.35 | 803.60 K | $11.24 B |
| 07/20/2026 | $143.47 | $140.52 (-2.06%) | $143.47 | $139.85 | 952.07 K | $11.27 B |
| 07/17/2026 | $142.09 | $143.91 (1.28%) | $146.01 | $142.09 | 2.28 M | $11.54 B |
| 07/16/2026 | $143.25 | $144.58 (0.93%) | $146.56 | $141.98 | 784.04 K | $11.60 B |
| 07/15/2026 | $141.83 | $143.56 (1.22%) | $144.66 | $141.80 | 721.94 K | $11.51 B |
| 07/14/2026 | $145.23 | $142.86 (-1.63%) | $145.34 | $141.06 | 571.54 K | $11.46 B |
| 07/13/2026 | $143.24 | $141.11 (-1.49%) | $144.23 | $140.13 | 627.35 K | $11.32 B |
| 07/10/2026 | $142.31 | $143.35 (0.73%) | $144.93 | $141.16 | 812.04 K | $11.50 B |
| 07/09/2026 | $139.01 | $140.26 (0.9%) | $141.85 | $137.45 | 730.02 K | $11.25 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.
