5 DAY PERFORMANCE
-1.42%
1 MONTH PERFORMANCE
+8.41%
3 MONTH PERFORMANCE
+27.92%
6 MONTH PERFORMANCE
+15.41%
YEAR-TO-DATE PERFORMANCE
+38.39%
1 YEAR PERFORMANCE
+2.00%
Owens Corning Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $154.96 | $154.43 (-0.34%) | $156.56 | $154.37 | 24.21 K | |
| 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 |
| 07/08/2026 | $139.86 | $137.43 (-1.74%) | $140.47 | $136.11 | 1.08 M | $11.02 B |
| 07/07/2026 | $146.93 | $142.22 (-3.21%) | $147.97 | $141.75 | 1.25 M | $11.41 B |
| 07/06/2026 | $151.09 | $146.79 (-2.85%) | $151.25 | $144.48 | 1.21 M | $11.77 B |
| 07/02/2026 | $150.45 | $151.06 (0.41%) | $152.40 | $147.51 | 1.25 M | $12.12 B |
| 07/01/2026 | $157.40 | $150.58 (-4.33%) | $158.16 | $150.57 | 2.01 M | $12.08 B |
| 06/30/2026 | $156.78 | $158.96 (1.39%) | $159.91 | $152.39 | 2.78 M | $12.75 B |
| 06/29/2026 | $134.44 | $156.05 (16.07%) | $157.50 | $131.92 | 5.40 M | $12.52 B |
| 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 |
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.
