Owens Corning Inc (OC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 151.00 | 157.80 | 151.00 | 157.10 | +4.32% | 1,142,600 |
| 2026-08-06 | 149.93 | 154.01 | 148.81 | 150.60 | -1.23% | 1,130,800 |
| 2026-08-05 | 148.93 | 158.50 | 147.00 | 152.47 | +4.77% | 1,553,200 |
| 2026-08-04 | 144.71 | 146.09 | 142.09 | 145.53 | +1.62% | 1,318,000 |
| 2026-08-03 | 141.56 | 145.00 | 141.56 | 143.21 | +3.10% | 875,000 |
| 2026-07-31 | 139.50 | 139.52 | 136.57 | 138.90 | +0.06% | 547,900 |
| 2026-07-30 | 140.18 | 140.68 | 135.60 | 138.82 | +1.80% | 679,700 |
| 2026-07-29 | 140.56 | 140.56 | 134.39 | 136.37 | -4.72% | 1,225,700 |
| 2026-07-28 | 144.12 | 146.14 | 142.01 | 143.13 | -0.22% | 738,014 |
| 2026-07-27 | 144.10 | 147.00 | 142.26 | 143.45 | +0.78% | 503,895 |
| 2026-07-24 | 139.78 | 143.60 | 137.97 | 142.34 | +2.44% | 543,500 |
| 2026-07-23 | 138.46 | 139.17 | 135.96 | 138.95 | -0.65% | 1,022,900 |
| 2026-07-22 | 141.13 | 143.27 | 139.75 | 139.86 | -0.16% | 695,500 |
| 2026-07-21 | 141.36 | 141.81 | 138.35 | 140.09 | -0.31% | 803,600 |
| 2026-07-20 | 143.47 | 143.47 | 139.85 | 140.52 | -2.36% | 951,700 |
| 2026-07-17 | 142.09 | 146.01 | 142.09 | 143.91 | -0.46% | 2,278,100 |
| 2026-07-16 | 143.25 | 146.56 | 141.98 | 144.58 | +0.71% | 784,000 |
| 2026-07-15 | 141.83 | 144.66 | 141.80 | 143.56 | +0.49% | 721,900 |
| 2026-07-14 | 145.23 | 145.34 | 141.06 | 142.86 | +1.24% | 571,300 |
| 2026-07-13 | 143.24 | 144.23 | 140.13 | 141.11 | -1.56% | 627,300 |
| 2026-07-10 | 142.31 | 144.93 | 141.16 | 143.35 | +2.20% | 812,036 |
| 2026-07-09 | 139.01 | 141.85 | 137.45 | 140.26 | +2.06% | 730,000 |
| 2026-07-08 | 139.86 | 140.47 | 136.11 | 137.43 | -3.37% | 1,075,300 |
| 2026-07-07 | 146.93 | 147.97 | 141.75 | 142.22 | -3.11% | 1,245,700 |
| 2026-07-06 | 151.09 | 151.25 | 144.48 | 146.79 | -2.83% | 1,209,300 |
| 2026-07-02 | 150.45 | 152.40 | 147.51 | 151.06 | +0.32% | 1,253,700 |
| 2026-07-01 | 157.40 | 158.16 | 150.57 | 150.58 | -5.27% | 2,012,200 |
| 2026-06-30 | 156.78 | 159.91 | 152.39 | 158.96 | +1.86% | 2,778,700 |
| 2026-06-29 | 134.44 | 157.50 | 131.92 | 156.05 | +15.26% | 5,399,300 |
| 2026-06-26 | 135.06 | 136.26 | 133.16 | 135.39 | -0.64% | 1,041,400 |
| 2026-06-25 | 135.50 | 139.22 | 133.91 | 136.26 | +1.56% | 1,513,700 |
| 2026-06-24 | 125.85 | 134.98 | 125.85 | 134.17 | +8.10% | 1,572,800 |
| 2026-06-23 | 123.85 | 125.81 | 123.30 | 124.12 | -0.40% | 650,500 |
| 2026-06-22 | 129.68 | 129.71 | 124.04 | 124.62 | -2.75% | 872,300 |
| 2026-06-18 | 125.90 | 132.06 | 124.81 | 128.14 | +3.52% | 1,765,900 |
| 2026-06-17 | 127.70 | 130.77 | 123.50 | 123.78 | -3.58% | 1,146,700 |
| 2026-06-16 | 125.20 | 128.95 | 123.44 | 128.37 | +4.03% | 1,592,950 |
| 2026-06-15 | 125.54 | 128.45 | 123.14 | 123.40 | +1.61% | 861,626 |
| 2026-06-12 | 122.76 | 123.46 | 121.06 | 121.44 | +0.02% | 709,400 |
| 2026-06-11 | 116.09 | 121.78 | 114.98 | 121.41 | +5.50% | 1,081,200 |
| 2026-06-10 | 122.46 | 122.46 | 114.68 | 115.08 | -6.36% | 1,074,400 |
| 2026-06-09 | 120.36 | 123.22 | 119.42 | 122.90 | +3.16% | 961,300 |
| 2026-06-08 | 118.98 | 120.89 | 118.46 | 119.14 | -0.05% | 859,200 |
| 2026-06-05 | 119.30 | 121.01 | 118.38 | 119.20 | -0.96% | 894,500 |
| 2026-06-04 | 121.67 | 122.56 | 119.33 | 120.36 | +0.17% | 901,100 |
| 2026-06-03 | 120.19 | 120.87 | 118.41 | 120.16 | -0.21% | 1,120,300 |
| 2026-06-02 | 122.37 | 122.71 | 117.98 | 120.41 | -1.80% | 1,364,300 |
| 2026-06-01 | 124.10 | 124.10 | 121.09 | 122.62 | -2.54% | 999,100 |
| 2026-05-29 | 124.53 | 127.67 | 123.07 | 125.82 | +1.27% | 1,080,900 |
| 2026-05-28 | 120.71 | 124.64 | 119.25 | 124.24 | +1.63% | 798,500 |
| 2026-05-27 | 121.85 | 124.88 | 121.32 | 122.25 | +1.83% | 1,093,500 |
| 2026-05-26 | 118.97 | 121.05 | 118.28 | 120.05 | +2.24% | 818,800 |
| 2026-05-22 | 117.12 | 118.27 | 116.00 | 117.42 | +1.17% | 1,137,500 |
| 2026-05-21 | 112.06 | 116.48 | 109.62 | 116.06 | +2.32% | 1,159,800 |
| 2026-05-20 | 108.84 | 113.59 | 106.70 | 113.43 | +5.08% | 1,345,000 |
| 2026-05-19 | 110.95 | 111.42 | 106.44 | 107.95 | -3.79% | 1,926,100 |
| 2026-05-18 | 113.49 | 116.75 | 111.95 | 112.20 | -1.65% | 1,190,400 |
| 2026-05-15 | 119.69 | 120.15 | 114.05 | 114.08 | -5.77% | 1,162,100 |
| 2026-05-14 | 119.83 | 121.61 | 118.26 | 121.07 | +2.12% | 832,500 |
| 2026-05-13 | 118.40 | 119.86 | 117.63 | 118.56 | -1.06% | 1,018,300 |
| 2026-05-12 | 119.85 | 120.45 | 117.83 | 119.83 | -0.02% | 1,365,700 |
| 2026-05-11 | 121.59 | 121.97 | 119.13 | 119.85 | -1.50% | 1,221,300 |
| 2026-05-08 | 122.69 | 124.17 | 120.47 | 121.67 | -0.11% | 992,900 |
| 2026-05-07 | 126.72 | 129.14 | 121.50 | 121.81 | -0.99% | 1,438,100 |
| 2026-05-06 | 126.15 | 130.54 | 122.39 | 123.03 | +0.11% | 2,342,800 |
| 2026-05-05 | 117.96 | 123.04 | 116.31 | 122.90 | +5.14% | 2,248,200 |
| 2026-05-04 | 121.34 | 122.05 | 116.76 | 116.89 | -4.76% | 1,403,000 |
| 2026-05-01 | 124.27 | 124.55 | 121.60 | 122.73 | -0.49% | 1,020,800 |
| 2026-04-30 | 122.15 | 124.23 | 121.34 | 123.34 | +1.78% | 730,600 |
| 2026-04-29 | 123.71 | 125.14 | 120.65 | 121.18 | -2.25% | 1,033,000 |
| 2026-04-28 | 124.58 | 126.38 | 122.83 | 123.97 | -1.23% | 597,500 |
| 2026-04-27 | 126.15 | 128.03 | 125.02 | 125.52 | -0.07% | 674,800 |
| 2026-04-24 | 128.50 | 129.99 | 125.61 | 125.61 | -0.04% | 1,046,700 |
| 2026-04-23 | 121.75 | 126.88 | 121.75 | 125.66 | +2.26% | 1,025,000 |
| 2026-04-22 | 123.72 | 124.86 | 122.12 | 122.88 | +0.78% | 882,100 |
| 2026-04-21 | 125.17 | 125.84 | 120.44 | 121.93 | -1.63% | 1,389,400 |
| 2026-04-20 | 121.00 | 124.45 | 120.31 | 123.95 | +0.90% | 1,168,900 |
| 2026-04-17 | 120.48 | 126.45 | 120.40 | 122.84 | +4.23% | 2,226,100 |
| 2026-04-16 | 117.21 | 119.42 | 116.28 | 117.86 | +1.10% | 1,365,000 |
| 2026-04-15 | 119.16 | 119.38 | 116.22 | 116.58 | -2.37% | 801,100 |
| 2026-04-14 | 118.50 | 120.61 | 117.50 | 119.41 | +0.91% | 1,344,100 |
| 2026-04-13 | 113.92 | 118.58 | 112.60 | 118.33 | +3.54% | 1,064,200 |
| 2026-04-10 | 115.53 | 116.46 | 113.71 | 114.28 | -0.58% | 832,100 |
| 2026-04-09 | 111.92 | 115.55 | 111.52 | 114.95 | +1.81% | 976,300 |
| 2026-04-08 | 109.99 | 114.00 | 109.99 | 112.91 | +7.41% | 1,392,800 |
| 2026-04-07 | 105.22 | 105.88 | 103.60 | 105.12 | -1.09% | 847,600 |
| 2026-04-06 | 105.72 | 106.44 | 103.93 | 106.28 | +0.42% | 524,000 |
| 2026-04-02 | 104.86 | 109.05 | 103.31 | 105.84 | -1.32% | 870,600 |
| 2026-04-01 | 108.24 | 109.08 | 106.98 | 107.26 | -0.89% | 1,162,900 |
| 2026-03-31 | 106.17 | 109.96 | 104.50 | 108.22 | +3.74% | 977,300 |
| 2026-03-30 | 105.56 | 106.78 | 103.56 | 104.32 | -0.23% | 1,094,300 |
| 2026-03-27 | 106.15 | 106.84 | 104.27 | 104.56 | -2.75% | 914,300 |
| 2026-03-26 | 106.68 | 109.39 | 106.12 | 107.52 | -0.42% | 1,166,000 |
| 2026-03-25 | 108.92 | 111.17 | 105.04 | 107.97 | +0.99% | 1,487,600 |
| 2026-03-24 | 104.89 | 109.17 | 104.36 | 106.91 | +0.39% | 1,176,200 |
| 2026-03-23 | 102.08 | 107.55 | 100.09 | 106.49 | +6.53% | 2,044,300 |
| 2026-03-20 | 102.75 | 103.19 | 98.84 | 99.96 | -3.27% | 2,703,000 |
| 2026-03-19 | 106.24 | 107.23 | 101.21 | 103.34 | -4.19% | 1,859,600 |
| 2026-03-18 | 107.32 | 109.51 | 106.13 | 107.86 | -1.00% | 1,762,700 |
| 2026-03-17 | 109.14 | 110.10 | 107.25 | 108.95 | +0.97% | 1,543,700 |
| 2026-03-16 | 107.11 | 108.86 | 106.73 | 107.90 | +1.35% | 1,612,000 |
| 2026-03-13 | 104.15 | 106.58 | 103.60 | 106.46 | +3.31% | 1,705,400 |
| 2026-03-12 | 106.04 | 107.31 | 102.62 | 103.05 | -3.99% | 1,463,800 |
| 2026-03-11 | 106.36 | 107.83 | 105.27 | 107.33 | +1.01% | 1,387,700 |
| 2026-03-10 | 105.82 | 108.46 | 105.02 | 106.26 | -0.92% | 1,720,004 |
| 2026-03-09 | 106.41 | 107.67 | 102.73 | 107.25 | -2.28% | 1,712,123 |
| 2026-03-06 | 109.32 | 109.93 | 105.46 | 109.75 | -1.59% | 2,847,200 |
| 2026-03-05 | 115.60 | 116.31 | 110.64 | 111.52 | -4.56% | 1,656,000 |
| 2026-03-04 | 115.12 | 118.67 | 114.10 | 116.85 | +2.00% | 2,017,400 |
| 2026-03-03 | 112.59 | 116.16 | 110.61 | 114.56 | -1.84% | 2,056,000 |
| 2026-03-02 | 119.35 | 120.54 | 115.64 | 116.71 | -4.39% | 1,906,700 |
| 2026-02-27 | 121.00 | 123.23 | 119.66 | 122.07 | -0.17% | 1,567,900 |
| 2026-02-26 | 123.50 | 124.98 | 117.88 | 122.28 | -0.97% | 1,836,200 |
| 2026-02-25 | 128.49 | 132.82 | 123.21 | 123.48 | -2.49% | 2,744,400 |
| 2026-02-24 | 129.73 | 132.78 | 126.04 | 126.63 | -2.12% | 2,209,200 |
| 2026-02-23 | 132.44 | 133.50 | 128.49 | 129.37 | -2.52% | 1,188,900 |
| 2026-02-20 | 132.89 | 135.76 | 131.06 | 132.71 | +0.78% | 1,430,100 |
| 2026-02-19 | 133.41 | 135.72 | 131.66 | 131.68 | -1.99% | 930,700 |
| 2026-02-18 | 134.07 | 136.50 | 133.50 | 134.36 | +0.60% | 1,065,800 |
| 2026-02-17 | 134.38 | 134.65 | 130.65 | 133.56 | -0.47% | 1,029,600 |
| 2026-02-13 | 134.18 | 135.65 | 132.92 | 134.19 | -0.77% | 1,062,800 |
| 2026-02-12 | 139.16 | 143.00 | 134.79 | 135.23 | -2.33% | 989,500 |
| 2026-02-11 | 137.50 | 138.77 | 136.23 | 138.45 | +0.35% | 693,300 |
| 2026-02-10 | 137.51 | 139.25 | 136.67 | 137.97 | +1.64% | 1,053,200 |
| 2026-02-09 | 135.67 | 136.89 | 134.24 | 135.75 | +0.01% | 1,069,100 |
| 2026-02-06 | 133.21 | 136.71 | 131.03 | 135.74 | +2.65% | 2,077,700 |
| 2026-02-05 | 132.58 | 134.86 | 130.92 | 132.23 | -0.45% | 1,484,900 |
| 2026-02-04 | 126.70 | 133.28 | 125.38 | 132.83 | +6.30% | 1,773,700 |
| 2026-02-03 | 121.95 | 129.13 | 121.06 | 124.96 | +2.28% | 3,029,100 |
| 2026-02-02 | 120.23 | 123.69 | 119.16 | 122.17 | +1.94% | 1,355,600 |
| 2026-01-30 | 120.00 | 121.09 | 117.01 | 119.84 | -0.03% | 1,793,900 |
| 2026-01-29 | 121.70 | 122.38 | 116.88 | 119.88 | -0.57% | 2,043,800 |
| 2026-01-28 | 121.05 | 122.84 | 120.00 | 120.57 | -0.53% | 1,891,700 |
| 2026-01-27 | 122.01 | 122.68 | 120.88 | 121.21 | -1.18% | 1,178,300 |
| 2026-01-26 | 125.24 | 125.30 | 122.48 | 122.66 | -1.39% | 1,010,000 |
| 2026-01-23 | 124.14 | 125.87 | 123.45 | 124.39 | -0.76% | 1,047,500 |
| 2026-01-22 | 125.46 | 126.92 | 123.44 | 125.34 | +0.53% | 1,171,600 |
| 2026-01-21 | 121.91 | 126.86 | 121.28 | 124.68 | +3.14% | 1,204,900 |
| 2026-01-20 | 122.02 | 122.26 | 119.91 | 120.89 | -2.95% | 1,323,800 |
| 2026-01-16 | 124.16 | 125.17 | 123.20 | 124.56 | -0.14% | 1,448,400 |
| 2026-01-15 | 124.25 | 126.08 | 123.84 | 124.73 | +1.12% | 1,197,400 |
| 2026-01-14 | 122.33 | 124.82 | 120.39 | 123.35 | +1.10% | 1,197,500 |
| 2026-01-13 | 122.46 | 124.05 | 120.78 | 122.01 | -0.80% | 1,005,600 |
| 2026-01-12 | 121.30 | 124.24 | 120.96 | 123.00 | +0.48% | 1,449,500 |
| 2026-01-09 | 118.67 | 122.62 | 117.97 | 122.41 | +4.56% | 1,500,800 |
| 2026-01-08 | 110.34 | 118.66 | 110.00 | 117.07 | +4.76% | 1,020,800 |
| 2026-01-07 | 116.79 | 116.79 | 111.64 | 111.75 | -3.84% | 1,302,200 |
| 2026-01-06 | 112.50 | 116.52 | 112.33 | 116.21 | +2.24% | 914,900 |
| 2026-01-05 | 112.75 | 117.80 | 112.20 | 113.66 | -0.43% | 1,165,500 |
| 2026-01-02 | 112.27 | 114.66 | 111.41 | 114.15 | +2.00% | 988,100 |
| 2025-12-31 | 112.80 | 113.55 | 111.64 | 111.91 | -1.10% | 723,400 |
| 2025-12-30 | 112.53 | 113.79 | 111.83 | 113.15 | +0.19% | 1,092,500 |
| 2025-12-29 | 113.31 | 113.55 | 111.51 | 112.94 | -0.70% | 1,035,100 |
| 2025-12-26 | 113.31 | 113.77 | 112.60 | 113.74 | +0.17% | 466,900 |
| 2025-12-24 | 114.00 | 114.22 | 112.70 | 113.55 | +0.00% | 445,200 |
| 2025-12-23 | 113.40 | 113.62 | 111.62 | 113.55 | +0.13% | 896,500 |
| 2025-12-22 | 114.71 | 115.07 | 112.23 | 113.40 | -1.00% | 1,270,600 |
| 2025-12-19 | 115.60 | 116.39 | 114.46 | 114.54 | -1.75% | 2,644,100 |
| 2025-12-18 | 115.09 | 118.16 | 114.38 | 116.58 | +2.13% | 1,936,000 |
| 2025-12-17 | 112.76 | 115.32 | 112.43 | 114.15 | +0.40% | 1,515,300 |
| 2025-12-16 | 115.15 | 115.48 | 113.05 | 113.70 | -1.14% | 1,362,700 |
| 2025-12-15 | 116.47 | 116.68 | 111.29 | 115.01 | -0.85% | 1,452,500 |
| 2025-12-12 | 117.62 | 118.04 | 115.67 | 116.00 | -0.34% | 905,700 |
| 2025-12-11 | 116.05 | 117.63 | 115.18 | 116.39 | +0.72% | 1,216,900 |
| 2025-12-10 | 111.77 | 116.59 | 111.00 | 115.56 | +3.72% | 1,444,900 |
| 2025-12-09 | 110.92 | 113.22 | 110.75 | 111.41 | -0.14% | 1,146,600 |
| 2025-12-08 | 113.78 | 113.78 | 111.00 | 111.57 | -1.81% | 1,323,400 |
| 2025-12-05 | 113.12 | 115.11 | 111.22 | 113.63 | +1.46% | 1,199,000 |
| 2025-12-04 | 114.22 | 114.89 | 111.70 | 112.00 | -1.86% | 1,328,700 |
| 2025-12-03 | 112.54 | 116.00 | 111.97 | 114.12 | +1.44% | 1,663,500 |
| 2025-12-02 | 114.02 | 114.15 | 111.56 | 112.50 | -1.06% | 1,721,900 |
| 2025-12-01 | 111.66 | 115.17 | 111.05 | 113.70 | +0.41% | 1,396,900 |
| 2025-11-28 | 111.55 | 113.96 | 110.97 | 113.24 | +1.51% | 889,600 |
| 2025-11-26 | 108.31 | 112.93 | 107.95 | 111.56 | +2.09% | 1,665,500 |
| 2025-11-25 | 106.96 | 110.04 | 106.00 | 109.28 | +4.03% | 1,823,400 |
| 2025-11-24 | 102.34 | 106.75 | 101.16 | 105.05 | +0.81% | 9,163,500 |
| 2025-11-21 | 99.15 | 105.38 | 98.58 | 104.21 | +6.03% | 2,014,800 |
| 2025-11-20 | 99.89 | 100.99 | 97.53 | 98.28 | -0.89% | 1,575,200 |
| 2025-11-19 | 99.53 | 100.00 | 98.35 | 99.16 | +0.11% | 1,527,300 |
| 2025-11-18 | 98.65 | 99.89 | 97.67 | 99.05 | -0.08% | 1,623,400 |
| 2025-11-17 | 101.39 | 102.10 | 99.13 | 99.13 | -2.65% | 1,840,200 |
| 2025-11-14 | 101.99 | 103.14 | 100.50 | 101.83 | -0.85% | 1,668,800 |
| 2025-11-13 | 102.25 | 105.02 | 102.16 | 102.70 | -0.37% | 1,667,400 |
| 2025-11-12 | 102.91 | 105.79 | 102.77 | 103.08 | +0.07% | 2,101,900 |
| 2025-11-11 | 103.99 | 104.30 | 102.55 | 103.01 | -0.35% | 1,372,300 |
| 2025-11-10 | 103.59 | 106.14 | 102.92 | 103.37 | -0.80% | 1,901,300 |
| 2025-11-07 | 104.34 | 106.43 | 103.05 | 104.20 | -0.71% | 1,603,700 |
| 2025-11-06 | 110.20 | 110.98 | 104.87 | 104.94 | -5.49% | 2,575,900 |
| 2025-11-05 | 113.90 | 114.75 | 107.00 | 111.03 | -9.53% | 4,035,700 |
| 2025-11-04 | 123.00 | 123.08 | 121.32 | 122.72 | -1.22% | 1,861,200 |
| 2025-11-03 | 126.11 | 126.11 | 122.51 | 124.24 | -2.41% | 1,809,500 |
| 2025-10-31 | 124.74 | 127.42 | 123.98 | 127.31 | +1.96% | 1,238,900 |
| 2025-10-30 | 124.23 | 127.55 | 123.02 | 124.86 | +0.16% | 1,262,900 |
| 2025-10-29 | 125.87 | 128.60 | 123.74 | 124.66 | -1.90% | 1,198,700 |
| 2025-10-28 | 126.15 | 128.02 | 125.64 | 127.08 | -0.33% | 758,200 |
| 2025-10-27 | 127.82 | 129.00 | 126.36 | 127.50 | -0.19% | 738,100 |
| 2025-10-24 | 131.20 | 132.07 | 127.69 | 127.74 | -0.69% | 619,400 |
| 2025-10-23 | 126.98 | 129.35 | 126.98 | 128.63 | +1.30% | 815,800 |
| 2025-10-22 | 129.30 | 130.25 | 126.73 | 126.98 | -2.84% | 1,248,700 |
| 2025-10-21 | 127.13 | 132.52 | 126.02 | 130.69 | +2.49% | 1,675,400 |
| 2025-10-20 | 126.93 | 128.20 | 126.58 | 127.52 | +0.44% | 1,344,400 |
| 2025-10-17 | 125.55 | 127.51 | 124.67 | 126.96 | +0.52% | 1,753,800 |
| 2025-10-16 | 128.16 | 128.56 | 125.57 | 126.30 | -0.77% | 875,100 |
| 2025-10-15 | 130.36 | 131.11 | 127.27 | 127.28 | -0.76% | 969,000 |
| 2025-10-14 | 124.54 | 128.61 | 123.23 | 128.26 | +2.34% | 1,444,200 |
| 2025-10-13 | 127.63 | 128.42 | 125.13 | 125.33 | -0.85% | 1,562,500 |
| 2025-10-10 | 130.17 | 130.66 | 126.29 | 126.41 | -2.60% | 1,818,000 |
| 2025-10-09 | 133.17 | 133.36 | 129.46 | 129.79 | -3.03% | 1,589,200 |
| 2025-10-08 | 133.95 | 135.18 | 132.17 | 133.84 | +0.34% | 1,322,600 |
| 2025-10-07 | 136.55 | 136.92 | 132.66 | 133.38 | -2.46% | 1,264,400 |
| 2025-10-06 | 139.79 | 139.79 | 135.69 | 136.75 | -1.42% | 946,000 |
| 2025-10-03 | 141.00 | 142.55 | 138.29 | 138.72 | -1.53% | 1,314,700 |
| 2025-10-02 | 141.00 | 143.47 | 140.02 | 140.88 | -0.30% | 731,200 |
| 2025-10-01 | 140.77 | 142.35 | 139.97 | 141.30 | -0.11% | 956,700 |
| 2025-09-30 | 140.63 | 141.91 | 138.83 | 141.46 | +0.28% | 758,500 |
| 2025-09-29 | 143.74 | 144.04 | 139.40 | 141.06 | -1.44% | 1,257,800 |
| 2025-09-26 | 140.22 | 143.12 | 140.22 | 143.12 | +2.25% | 1,181,500 |
| 2025-09-25 | 141.75 | 142.53 | 139.13 | 139.97 | -2.37% | 804,900 |
| 2025-09-24 | 144.32 | 146.23 | 143.17 | 143.37 | -0.84% | 786,800 |
| 2025-09-23 | 144.41 | 147.00 | 143.07 | 144.58 | +0.75% | 1,279,500 |
| 2025-09-22 | 145.00 | 145.30 | 143.00 | 143.50 | -1.42% | 857,000 |
| 2025-09-19 | 148.18 | 148.23 | 144.86 | 145.57 | -1.37% | 1,885,600 |
| 2025-09-18 | 147.00 | 148.45 | 145.69 | 147.59 | +1.04% | 1,088,000 |
| 2025-09-17 | 150.48 | 155.08 | 144.59 | 146.07 | -2.35% | 1,340,300 |
| 2025-09-16 | 153.04 | 153.49 | 149.24 | 149.58 | -1.86% | 753,300 |
| 2025-09-15 | 153.03 | 154.32 | 151.84 | 152.41 | +0.09% | 692,200 |
| 2025-09-12 | 156.37 | 156.99 | 152.27 | 152.28 | -3.43% | 583,100 |
| 2025-09-11 | 154.15 | 157.75 | 153.70 | 157.69 | +2.98% | 1,103,400 |
| 2025-09-10 | 150.53 | 154.04 | 150.50 | 153.12 | +2.68% | 1,369,000 |
| 2025-09-09 | 154.21 | 154.88 | 148.60 | 149.12 | -3.91% | 907,400 |
| 2025-09-08 | 155.16 | 156.07 | 153.19 | 155.18 | -0.26% | 1,151,100 |
| 2025-09-05 | 155.00 | 159.42 | 154.51 | 155.59 | +2.12% | 1,195,900 |
| 2025-09-04 | 149.20 | 152.36 | 148.06 | 152.36 | +2.94% | 820,500 |
| 2025-09-03 | 148.83 | 149.77 | 147.11 | 148.01 | -0.97% | 861,200 |
| 2025-09-02 | 147.01 | 149.75 | 146.62 | 149.46 | -0.47% | 886,700 |
| 2025-08-29 | 152.93 | 153.84 | 149.30 | 150.17 | -1.47% | 870,700 |
| 2025-08-28 | 153.71 | 154.02 | 150.16 | 152.41 | -0.29% | 1,153,800 |
| 2025-08-27 | 152.22 | 154.62 | 152.22 | 152.86 | -0.10% | 764,300 |
| 2025-08-26 | 154.00 | 155.12 | 152.55 | 153.01 | -0.33% | 1,101,400 |
| 2025-08-25 | 154.30 | 154.44 | 152.82 | 153.52 | -1.44% | 675,400 |
| 2025-08-22 | 150.00 | 157.86 | 149.63 | 155.76 | +4.88% | 2,137,200 |
| 2025-08-21 | 147.37 | 148.73 | 146.76 | 148.51 | -0.09% | 523,300 |
| 2025-08-20 | 150.44 | 152.16 | 148.49 | 148.65 | -2.41% | 676,800 |
| 2025-08-19 | 151.19 | 154.45 | 150.59 | 152.32 | +1.65% | 630,800 |
| 2025-08-18 | 150.27 | 151.07 | 149.05 | 149.85 | -0.28% | 752,500 |
| 2025-08-15 | 152.90 | 153.68 | 149.95 | 150.27 | -1.03% | 475,900 |
| 2025-08-14 | 151.13 | 153.35 | 150.02 | 151.84 | -2.30% | 726,100 |
| 2025-08-13 | 149.41 | 155.75 | 149.22 | 155.41 | +3.93% | 1,128,200 |
| 2025-08-12 | 143.95 | 149.91 | 142.56 | 149.53 | +5.31% | 896,700 |
| 2025-08-11 | 144.15 | 145.40 | 140.73 | 141.99 | -1.31% | 839,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+12.46%). Worst month: Oct (-4.94%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Owens Corning Inc's (OC) latest close?
157.10 on 2026-08-07, from the Closelook data lake's daily price record.
What is OC's 52-week high and low?
159.91 high and 97.53 low over the trailing 52 weeks, as of 2026-08-07.
What is Owens Corning Inc's strongest and weakest month historically?
Historically, OC's strongest calendar month has been Jun (average +12.46%) and its weakest Oct (average -4.94%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.