Owens Corning Inc (OC) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Mixed moving-average stack — Trades -2.4% vs the 50-day and -3.8% vs the 200-day average, 24.2% below the 52-week high and +26% off the 52-week low; a death cross printed 3 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Owens Corning Inc trades 2.4% below its 50-day and 3.8% below its 200-day moving average. (as of 2026-10-30)

Owens Corning makes building materials sold across the United States, Europe and Asia Pacific, organised into three segments: Roofing, Insulation and Doors. Its roofing range includes asphalt shingles and related components, while its insulation range covers foam, fibreglass and mineral wool products sold under several house brands.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the OC overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	122.17	124.00	119.69	121.15	-0.37%	867,759
2026-10-29	116.60	122.00	116.03	121.60	+4.87%	831,100
2026-10-28	117.50	117.58	115.10	115.95	-0.31%	591,500
2026-10-27	113.31	117.01	111.81	116.31	+1.79%	636,200
2026-10-26	114.30	115.12	113.16	114.26	+0.03%	758,100
2026-10-23	113.84	116.23	113.18	114.23	-1.94%	666,900
2026-10-22	110.87	117.12	110.72	116.49	+3.80%	1,081,900
2026-10-21	112.64	113.71	110.21	112.23	+0.38%	1,058,400
2026-10-20	110.28	113.88	109.83	111.81	+1.64%	793,300
2026-10-19	112.36	112.80	109.16	110.01	-2.47%	1,045,300
2026-10-16	113.63	117.08	111.98	112.80	-0.78%	1,379,200
2026-10-15	113.69	114.13	111.82	113.69	+2.18%	1,369,000
2026-10-14	112.38	112.77	108.98	111.26	-1.36%	987,100
2026-10-13	113.48	114.73	111.04	112.79	+0.16%	1,019,700
2026-10-12	113.60	114.54	111.94	112.61	-1.36%	848,200
2026-10-09	117.16	117.78	112.81	114.16	-2.59%	1,002,900
2026-10-08	113.39	117.77	113.00	117.20	+2.20%	1,143,900
2026-10-07	114.50	115.61	112.97	114.68	-4.26%	1,899,100
2026-10-06	117.08	120.09	116.38	119.78	+1.96%	1,179,100
2026-10-05	120.26	120.63	116.28	117.48	-0.74%	1,176,200
2026-10-02	119.25	119.73	116.00	118.36	+1.08%	1,253,700
2026-10-01	117.74	118.35	113.52	117.09	+0.30%	1,607,700
2026-09-30	118.62	119.72	116.56	116.74	-1.37%	1,091,600
2026-09-29	122.22	123.47	117.99	118.36	-3.01%	1,014,082
2026-09-28	120.98	123.17	119.94	122.03	-1.52%	844,296
2026-09-25	120.80	125.90	120.00	123.91	+2.64%	632,300
2026-09-24	121.93	122.97	120.04	120.72	-1.76%	717,700
2026-09-23	126.66	126.66	122.88	122.88	-2.98%	790,400
2026-09-22	124.47	127.80	123.79	126.66	+4.17%	1,100,400
2026-09-21	124.92	124.92	120.69	121.59	-1.86%	1,945,600
2026-09-18	123.80	124.59	122.34	123.90	-0.48%	1,747,200
2026-09-17	129.90	130.34	123.94	124.50	-1.65%	994,381
2026-09-16	129.80	132.76	125.10	126.59	-1.62%	1,098,000
2026-09-15	129.44	130.72	127.17	128.67	-0.22%	1,300,279
2026-09-14	128.50	130.73	128.50	128.95	-2.24%	982,660
2026-09-11	128.42	132.38	128.02	131.90	+3.46%	1,582,900
2026-09-10	126.36	127.77	124.98	127.49	-0.92%	1,096,000
2026-09-09	129.65	130.48	128.33	128.67	-1.18%	840,500
2026-09-08	138.45	138.56	130.02	130.20	-6.14%	1,365,236
2026-09-04	134.25	139.71	133.73	138.72	+2.98%	1,421,300
2026-09-03	136.21	137.30	132.59	134.71	+0.34%	1,142,500
2026-09-02	134.02	135.87	133.36	134.25	+0.43%	935,384
2026-09-01	136.35	137.67	133.50	133.68	-3.24%	1,286,963
2026-08-31	141.70	142.74	138.02	138.15	-3.48%	1,242,822
2026-08-28	144.07	146.49	141.21	143.13	-0.38%	669,600
2026-08-27	145.23	146.02	142.05	143.68	-1.39%	894,000
2026-08-26	147.71	148.44	145.35	145.71	-0.61%	787,700
2026-08-25	149.30	150.00	145.78	146.61	-0.24%	627,773
2026-08-24	148.81	149.97	146.37	146.97	-0.74%	552,480
2026-08-21	148.41	149.94	145.66	148.06	+0.61%	866,800
2026-08-20	148.90	149.16	145.65	147.16	-2.69%	858,800
2026-08-19	153.62	154.99	150.74	151.23	+0.41%	739,800
2026-08-18	152.00	152.90	148.90	150.61	-2.08%	588,700
2026-08-17	153.32	154.17	151.42	153.81	-0.56%	650,800
2026-08-14	154.96	156.56	153.40	154.67	-0.76%	561,600
2026-08-13	154.52	158.07	154.08	155.85	-0.04%	594,000
2026-08-12	159.72	159.88	153.19	155.91	-1.89%	788,300
2026-08-11	155.31	159.00	155.31	158.92	+3.33%	719,900
2026-08-10	155.94	156.52	153.53	153.80	-2.10%	740,900
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%	1,318,008
2026-08-03	141.56	145.00	141.56	143.21	+3.10%	875,098
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

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).

Jan+6.97%
Feb-4.92%
Mar-0.95%
Apr+6.51%
May+0.61%
Jun+12.46%
Jul+1.76%
Aug+0.16%
Sep-3.62%
Oct-4.94%
Nov+6.54%
Dec-4.13%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Owens Corning Inc's (OC) latest close?

121.15 on 2026-10-30, 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 2026-10-30.

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 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on OC?

Mixed moving-average stack: Trades -2.4% vs the 50-day and -3.8% vs the 200-day average, 24.2% below the 52-week high and +26% off the 52-week low; a death cross printed 3 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is OC above its 50-day and 200-day moving averages?

Owens Corning Inc trades 2.4% below its 50-day and 3.8% below its 200-day moving average (5.5% above its 20-day). As of 2026-10-30.