5 DAY PERFORMANCE
-7.54%
1 MONTH PERFORMANCE
-16.46%
3 MONTH PERFORMANCE
-2.76%
6 MONTH PERFORMANCE
-4.67%
YEAR-TO-DATE PERFORMANCE
+14.28%
1 YEAR PERFORMANCE
+14.06%
Owens Corning Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $168.89 | $169.41 (0.31%) | $172.53 | $168.21 | 4.87 M | $14.74 B |
| 12/19/2024 | $173.38 | $169.50 (-2.24%) | $175.39 | $169.32 | 1.19 M | $14.75 B |
| 12/18/2024 | $184.28 | $174.44 (-5.34%) | $185.93 | $174.16 | 1.34 M | $15.18 B |
| 12/17/2024 | $185.14 | $183.21 (-1.04%) | $185.90 | $182.09 | 1.07 M | $15.94 B |
| 12/16/2024 | $191.39 | $185.26 (-3.2%) | $192.00 | $185.16 | 1.36 M | $16.12 B |
| 12/13/2024 | $193.51 | $191.40 (-1.09%) | $194.38 | $189.65 | 614,700 | $16.65 B |
| 12/12/2024 | $197.75 | $194.37 (-1.71%) | $197.89 | $194.12 | 655,935 | $16.91 B |
| 12/11/2024 | $201.56 | $198.56 (-1.49%) | $202.15 | $197.74 | 1.65 M | $17.27 B |
| 12/10/2024 | $198.25 | $196.92 (-0.67%) | $199.75 | $194.80 | 785,632 | $17.13 B |
| 12/09/2024 | $201.83 | $199.05 (-1.38%) | $202.20 | $198.72 | 661,318 | $17.32 B |
| 12/06/2024 | $203.58 | $201.91 (-0.82%) | $203.68 | $201.41 | 466,578 | $17.57 B |
| 12/05/2024 | $203.17 | $200.16 (-1.48%) | $203.25 | $199.91 | 596,900 | $17.41 B |
| 12/04/2024 | $202.13 | $203.24 (0.55%) | $203.71 | $200.78 | 676,000 | $17.68 B |
| 12/03/2024 | $204.06 | $202.34 (-0.84%) | $205.75 | $200.73 | 602,362 | $17.60 B |
| 12/02/2024 | $205.62 | $203.36 (-1.1%) | $206.47 | $202.84 | 644,252 | $17.69 B |
| 11/29/2024 | $207.83 | $205.62 (-1.06%) | $208.70 | $205.57 | 394,327 | $17.89 B |
| 11/27/2024 | $209.15 | $205.10 (-1.94%) | $210.80 | $203.90 | 634,845 | $17.84 B |
| 11/26/2024 | $209.87 | $207.93 (-0.92%) | $210.00 | $206.20 | 796,500 | $18.09 B |
| 11/25/2024 | $205.21 | $210.81 (2.73%) | $214.53 | $205.03 | 1.82 M | $18.34 B |
| 11/22/2024 | $199.50 | $202.77 (1.64%) | $203.40 | $198.59 | 627,121 | $17.64 B |
| 11/21/2024 | $194.32 | $197.58 (1.68%) | $198.42 | $194.00 | 544,907 | $17.19 B |
| 11/20/2024 | $194.98 | $194.12 (-0.44%) | $194.98 | $191.84 | 639,641 | $16.89 B |
| 11/19/2024 | $193.48 | $194.09 (0.32%) | $195.71 | $190.69 | 861,500 | $16.89 B |
| 11/18/2024 | $192.76 | $195.30 (1.32%) | $198.06 | $191.84 | 838,309 | $16.99 B |
| 11/15/2024 | $194.38 | $193.99 (-0.2%) | $195.94 | $193.10 | 831,316 | $16.88 B |
| 11/14/2024 | $195.92 | $195.26 (-0.34%) | $199.54 | $194.13 | 831,645 | $16.99 B |
| 11/13/2024 | $192.67 | $195.77 (1.61%) | $197.58 | $192.67 | 1.05 M | $17.03 B |
| 11/12/2024 | $192.66 | $190.67 (-1.03%) | $194.62 | $189.86 | 696,300 | $16.59 B |
| 11/11/2024 | $193.00 | $193.46 (0.24%) | $197.52 | $191.26 | 589,911 | $16.83 B |
| 11/08/2024 | $188.00 | $190.44 (1.3%) | $193.93 | $186.25 | 796,320 | $16.57 B |
| 11/07/2024 | $185.20 | $187.42 (1.2%) | $191.16 | $185.20 | 919,943 | $16.31 B |
| 11/06/2024 | $174.59 | $184.64 (5.76%) | $189.90 | $174.55 | 1.45 M | $16.06 B |
| 11/05/2024 | $179.18 | $182.56 (1.89%) | $182.70 | $179.18 | 738,580 | $15.88 B |
| 11/04/2024 | $180.09 | $179.40 (-0.38%) | $183.99 | $179.18 | 505,601 | $15.61 B |
| 11/01/2024 | $179.50 | $180.34 (0.47%) | $182.49 | $177.73 | 604,823 | $15.73 B |
| 10/31/2024 | $180.79 | $176.79 (-2.21%) | $182.33 | $176.60 | 854,801 | $15.42 B |
| 10/30/2024 | $180.62 | $181.58 (0.53%) | $184.18 | $179.50 | 575,300 | $15.83 B |
| 10/29/2024 | $180.64 | $180.96 (0.18%) | $182.00 | $178.61 | 663,151 | $15.78 B |
| 10/28/2024 | $183.29 | $185.05 (0.96%) | $185.90 | $183.29 | 473,634 | $16.14 B |
| 10/25/2024 | $184.13 | $181.90 (-1.21%) | $185.57 | $180.78 | 596,818 | $15.86 B |
| 10/24/2024 | $181.30 | $183.43 (1.17%) | $185.99 | $180.27 | 725,079 | $16.00 B |
| 10/23/2024 | $181.98 | $181.32 (-0.36%) | $183.65 | $180.11 | 696,600 | $15.81 B |
| 10/22/2024 | $183.96 | $182.87 (-0.59%) | $185.46 | $182.49 | 639,500 | $15.95 B |
| 10/21/2024 | $189.50 | $186.20 (-1.74%) | $189.50 | $185.14 | 764,927 | $16.24 B |
| 10/18/2024 | $188.27 | $189.60 (0.71%) | $190.56 | $187.90 | 605,200 | $16.53 B |
| 10/17/2024 | $189.23 | $187.42 (-0.96%) | $191.44 | $186.65 | 816,935 | $16.34 B |
| 10/16/2024 | $188.45 | $187.95 (-0.27%) | $191.17 | $186.64 | 619,950 | $16.39 B |
| 10/15/2024 | $187.41 | $187.00 (-0.22%) | $189.69 | $186.78 | 772,814 | $16.31 B |
| 10/14/2024 | $182.34 | $187.48 (2.82%) | $187.55 | $181.25 | 674,700 | $16.35 B |
| 10/11/2024 | $175.93 | $180.45 (2.57%) | $181.90 | $175.30 | 459,362 | $15.74 B |
| 10/10/2024 | $172.90 | $175.93 (1.75%) | $178.63 | $172.28 | 716,400 | $15.34 B |
| 10/09/2024 | $183.01 | $182.00 (-0.55%) | $183.99 | $180.55 | 851,179 | $15.87 B |
| 10/08/2024 | $182.00 | $182.08 (0.04%) | $184.38 | $179.82 | 1.10 M | $15.88 B |
| 10/07/2024 | $170.30 | $181.42 (6.53%) | $181.71 | $168.47 | 868,700 | $15.82 B |
| 10/04/2024 | $174.39 | $172.01 (-1.36%) | $174.51 | $170.59 | 496,811 | $15.00 B |
| 10/03/2024 | $171.80 | $172.45 (0.38%) | $173.36 | $170.10 | 576,600 | $15.04 B |
| 10/02/2024 | $172.94 | $172.51 (-0.25%) | $175.48 | $171.47 | 632,849 | $15.04 B |
| 10/01/2024 | $176.66 | $174.54 (-1.2%) | $177.12 | $172.24 | 541,700 | $15.22 B |
| 09/30/2024 | $173.02 | $176.52 (2.02%) | $176.71 | $171.69 | 767,300 | $15.39 B |
| 09/27/2024 | $175.13 | $174.30 (-0.47%) | $176.24 | $172.41 | 686,536 | $15.20 B |
| 09/26/2024 | $172.42 | $174.02 (0.93%) | $174.78 | $171.08 | 744,108 | $15.17 B |
| 09/25/2024 | $174.56 | $170.31 (-2.43%) | $174.56 | $169.76 | 528,040 | $14.85 B |
| 09/24/2024 | $174.23 | $174.42 (0.11%) | $176.39 | $173.00 | 500,811 | $15.21 B |
| 09/23/2024 | $175.32 | $174.35 (-0.55%) | $177.99 | $173.32 | 592,500 | $15.20 B |