5 DAY PERFORMANCE
-13.57%
1 MONTH PERFORMANCE
-13.65%
3 MONTH PERFORMANCE
+2.60%
6 MONTH PERFORMANCE
-5.68%
YEAR-TO-DATE PERFORMANCE
-4.14%
1 YEAR PERFORMANCE
-22.27%
Owens Corning Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $135.06 | $135.39 (0.24%) | $136.26 | $133.16 | 1.04 M | $10.86 B |
| 06/25/2026 | $135.50 | $136.26 (0.56%) | $139.22 | $133.91 | 1.51 M | $10.93 B |
| 06/24/2026 | $125.85 | $134.17 (6.61%) | $134.98 | $125.85 | 1.57 M | $10.76 B |
| 06/23/2026 | $123.85 | $124.12 (0.22%) | $125.81 | $123.30 | 650.52 K | $9.95 B |
| 06/22/2026 | $129.68 | $124.62 (-3.9%) | $129.71 | $124.04 | 872.30 K | $9.99 B |
| 06/18/2026 | $125.90 | $128.14 (1.78%) | $132.06 | $124.81 | 1.77 M | $10.28 B |
| 06/17/2026 | $127.70 | $123.78 (-3.07%) | $130.77 | $123.50 | 1.15 M | $9.93 B |
| 06/16/2026 | $125.20 | $128.37 (2.53%) | $128.95 | $123.44 | 1.59 M | $10.30 B |
| 06/15/2026 | $125.54 | $123.40 (-1.7%) | $128.45 | $123.14 | 861.63 K | $9.90 B |
| 06/12/2026 | $122.76 | $121.44 (-1.08%) | $123.46 | $121.06 | 709.40 K | $9.74 B |
| 06/11/2026 | $116.09 | $121.41 (4.58%) | $121.78 | $114.98 | 1.08 M | $9.74 B |
| 06/10/2026 | $122.46 | $115.08 (-6.03%) | $122.46 | $114.68 | 1.07 M | $9.23 B |
| 06/09/2026 | $120.36 | $122.90 (2.11%) | $123.22 | $119.42 | 961.30 K | $9.86 B |
| 06/08/2026 | $118.98 | $119.14 (0.13%) | $120.89 | $118.46 | 859.24 K | $9.56 B |
| 06/05/2026 | $119.30 | $119.20 (-0.08%) | $121.01 | $118.38 | 894.56 K | $9.56 B |
| 06/04/2026 | $121.67 | $120.36 (-1.08%) | $122.56 | $119.33 | 901.15 K | $9.65 B |
| 06/03/2026 | $120.19 | $120.16 (-0.02%) | $120.87 | $118.41 | 1.12 M | $9.64 B |
| 06/02/2026 | $122.37 | $120.41 (-1.6%) | $122.71 | $117.98 | 1.36 M | $9.66 B |
| 06/01/2026 | $124.10 | $122.62 (-1.19%) | $124.10 | $121.09 | 999.46 K | $9.83 B |
| 05/29/2026 | $124.53 | $125.82 (1.04%) | $127.67 | $123.07 | 1.08 M | $10.09 B |
| 05/28/2026 | $120.71 | $124.24 (2.92%) | $124.64 | $119.25 | 798.50 K | $9.96 B |
| 05/27/2026 | $121.85 | $122.25 (0.33%) | $124.88 | $121.32 | 1.09 M | $9.80 B |
| 05/26/2026 | $118.97 | $120.05 (0.91%) | $121.05 | $118.28 | 818.92 K | $9.63 B |
| 05/22/2026 | $117.12 | $117.42 (0.26%) | $118.27 | $116.00 | 1.14 M | $9.42 B |
| 05/21/2026 | $112.06 | $116.06 (3.57%) | $116.48 | $109.62 | 1.16 M | $9.31 B |
| 05/20/2026 | $108.84 | $113.43 (4.22%) | $113.59 | $106.70 | 1.35 M | $9.10 B |
| 05/19/2026 | $110.95 | $107.95 (-2.7%) | $111.42 | $106.44 | 1.93 M | $8.66 B |
| 05/18/2026 | $113.49 | $112.20 (-1.14%) | $116.75 | $111.95 | 1.19 M | $9.00 B |
| 05/15/2026 | $119.69 | $114.08 (-4.69%) | $120.15 | $114.05 | 1.16 M | $9.15 B |
| 05/14/2026 | $119.83 | $121.07 (1.03%) | $121.61 | $118.26 | 832.52 K | $9.71 B |
| 05/13/2026 | $118.40 | $118.56 (0.14%) | $119.86 | $117.63 | 1.02 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 |
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.
