5 DAY PERFORMANCE
+0.05%
1 MONTH PERFORMANCE
-7.68%
3 MONTH PERFORMANCE
-25.64%
6 MONTH PERFORMANCE
-17.01%
YEAR-TO-DATE PERFORMANCE
-33.48%
1 YEAR PERFORMANCE
-44.25%
Owens Corning Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $113.08 | $113.28 (0.18%) | $114.89 | $112.84 | 411.20 K | $9.48 B |
| 12/03/2025 | $112.54 | $114.12 (1.4%) | $116.00 | $111.97 | 1.66 M | $9.52 B |
| 12/02/2025 | $114.02 | $112.50 (-1.33%) | $114.15 | $111.56 | 1.72 M | $9.39 B |
| 12/01/2025 | $111.66 | $113.70 (1.83%) | $115.17 | $111.05 | 1.40 M | $9.49 B |
| 11/28/2025 | $111.55 | $113.24 (1.52%) | $113.96 | $110.97 | 889.63 K | $9.45 B |
| 11/26/2025 | $108.31 | $111.56 (3%) | $112.93 | $107.95 | 1.67 M | $9.31 B |
| 11/25/2025 | $106.96 | $109.28 (2.17%) | $110.04 | $106.00 | 1.82 M | $9.12 B |
| 11/24/2025 | $102.34 | $105.05 (2.65%) | $106.75 | $101.16 | 9.16 M | $8.77 B |
| 11/21/2025 | $99.15 | $104.21 (5.1%) | $105.38 | $98.58 | 2.01 M | $8.70 B |
| 11/20/2025 | $99.89 | $98.28 (-1.61%) | $100.99 | $97.53 | 1.58 M | $8.20 B |
| 11/19/2025 | $99.53 | $99.16 (-0.37%) | $100.00 | $98.35 | 1.53 M | $8.27 B |
| 11/18/2025 | $98.65 | $99.05 (0.41%) | $99.89 | $97.67 | 1.62 M | $8.27 B |
| 11/17/2025 | $101.39 | $99.13 (-2.23%) | $102.10 | $99.13 | 1.84 M | $8.27 B |
| 11/14/2025 | $101.99 | $101.83 (-0.16%) | $103.14 | $100.50 | 1.67 M | $8.50 B |
| 11/13/2025 | $102.25 | $102.70 (0.44%) | $105.02 | $102.16 | 1.67 M | $8.57 B |
| 11/12/2025 | $102.91 | $103.08 (0.17%) | $105.79 | $102.77 | 2.10 M | $8.60 B |
| 11/11/2025 | $103.99 | $103.01 (-0.94%) | $104.30 | $102.55 | 1.37 M | $8.60 B |
| 11/10/2025 | $103.59 | $103.37 (-0.21%) | $106.14 | $102.92 | 1.90 M | $8.63 B |
| 11/07/2025 | $104.34 | $104.20 (-0.13%) | $106.43 | $103.05 | 1.60 M | $8.70 B |
| 11/06/2025 | $110.20 | $104.94 (-4.77%) | $110.98 | $104.87 | 2.58 M | $8.76 B |
| 11/05/2025 | $113.90 | $111.03 (-2.52%) | $114.75 | $107.00 | 4.04 M | $9.27 B |
| 11/04/2025 | $123.00 | $122.72 (-0.23%) | $123.08 | $121.32 | 1.86 M | $10.24 B |
| 11/03/2025 | $126.11 | $124.24 (-1.48%) | $126.11 | $122.51 | 1.81 M | $10.37 B |
| 10/31/2025 | $124.74 | $127.31 (2.06%) | $127.42 | $123.98 | 1.24 M | $10.82 B |
| 10/30/2025 | $124.23 | $124.86 (0.51%) | $127.55 | $123.02 | 1.26 M | $10.61 B |
| 10/29/2025 | $125.87 | $124.66 (-0.96%) | $128.60 | $123.74 | 1.20 M | $10.60 B |
| 10/28/2025 | $126.15 | $127.08 (0.74%) | $128.02 | $125.64 | 758.30 K | $10.80 B |
| 10/27/2025 | $127.82 | $127.50 (-0.25%) | $129.00 | $126.36 | 738.10 K | $10.84 B |
| 10/24/2025 | $131.20 | $127.74 (-2.64%) | $132.07 | $127.69 | 619.44 K | $10.86 B |
| 10/23/2025 | $126.98 | $128.63 (1.3%) | $129.35 | $126.98 | 815.86 K | $10.93 B |
| 10/22/2025 | $129.30 | $126.98 (-1.79%) | $130.25 | $126.73 | 1.25 M | $10.79 B |
| 10/21/2025 | $127.13 | $130.69 (2.8%) | $132.52 | $126.02 | 1.68 M | $11.11 B |
| 10/20/2025 | $126.93 | $127.52 (0.46%) | $128.20 | $126.58 | 1.34 M | $10.84 B |
| 10/17/2025 | $125.55 | $126.96 (1.12%) | $127.51 | $124.67 | 1.75 M | $10.79 B |
| 10/16/2025 | $128.16 | $126.30 (-1.45%) | $128.56 | $125.57 | 875.17 K | $10.74 B |
| 10/15/2025 | $130.36 | $127.28 (-2.36%) | $131.11 | $127.27 | 969.04 K | $10.82 B |
| 10/14/2025 | $124.54 | $128.26 (2.99%) | $128.61 | $123.23 | 1.44 M | $10.90 B |
| 10/13/2025 | $127.63 | $125.33 (-1.8%) | $128.42 | $125.13 | 1.56 M | $10.65 B |
| 10/10/2025 | $130.17 | $126.41 (-2.89%) | $130.66 | $126.29 | 1.82 M | $10.74 B |
| 10/09/2025 | $133.17 | $129.79 (-2.54%) | $133.36 | $129.46 | 1.59 M | $11.03 B |
| 10/08/2025 | $133.95 | $133.84 (-0.08%) | $135.18 | $132.17 | 1.32 M | $11.38 B |
| 10/07/2025 | $136.55 | $133.38 (-2.32%) | $136.92 | $132.66 | 1.26 M | $11.34 B |
| 10/06/2025 | $139.79 | $136.75 (-2.17%) | $139.79 | $135.69 | 946.01 K | $11.62 B |
| 10/03/2025 | $141.00 | $138.72 (-1.62%) | $142.55 | $138.29 | 1.31 M | $11.79 B |
| 10/02/2025 | $141.00 | $140.88 (-0.09%) | $143.47 | $140.02 | 731.24 K | $11.97 B |
| 10/01/2025 | $140.77 | $141.30 (0.38%) | $142.35 | $139.97 | 956.70 K | $12.01 B |
| 09/30/2025 | $140.63 | $141.46 (0.59%) | $141.91 | $138.83 | 758.53 K | $12.02 B |
| 09/29/2025 | $143.74 | $141.06 (-1.86%) | $144.04 | $139.40 | 1.26 M | $11.99 B |
| 09/26/2025 | $140.22 | $143.12 (2.07%) | $143.12 | $140.22 | 1.18 M | $12.17 B |
| 09/25/2025 | $141.75 | $139.97 (-1.26%) | $142.53 | $139.13 | 804.90 K | $11.90 B |
| 09/24/2025 | $144.32 | $143.37 (-0.66%) | $146.23 | $143.17 | 786.80 K | $12.19 B |
| 09/23/2025 | $144.41 | $144.58 (0.12%) | $147.00 | $143.07 | 1.28 M | $12.29 B |
| 09/22/2025 | $145.00 | $143.50 (-1.03%) | $145.30 | $143.00 | 857.06 K | $12.20 B |
| 09/19/2025 | $148.18 | $145.57 (-1.76%) | $148.23 | $144.86 | 1.89 M | $12.37 B |
| 09/18/2025 | $147.00 | $147.59 (0.4%) | $148.45 | $145.69 | 1.09 M | $12.55 B |
| 09/17/2025 | $150.48 | $146.07 (-2.93%) | $155.08 | $144.59 | 1.34 M | $12.42 B |
| 09/16/2025 | $153.04 | $149.58 (-2.26%) | $153.49 | $149.24 | 753.30 K | $12.71 B |
| 09/15/2025 | $153.03 | $152.41 (-0.41%) | $154.32 | $151.84 | 692.25 K | $12.95 B |
| 09/12/2025 | $156.37 | $152.28 (-2.62%) | $156.99 | $152.27 | 583.52 K | $12.94 B |
| 09/11/2025 | $154.15 | $157.69 (2.3%) | $157.75 | $153.70 | 1.10 M | $13.40 B |
| 09/10/2025 | $150.53 | $153.12 (1.72%) | $154.04 | $150.50 | 1.37 M | $13.02 B |
| 09/09/2025 | $154.21 | $149.12 (-3.3%) | $154.88 | $148.60 | 907.40 K | $12.68 B |
| 09/08/2025 | $155.16 | $155.18 (0.01%) | $156.07 | $153.19 | 1.15 M | $13.19 B |
| 09/05/2025 | $155.00 | $155.59 (0.38%) | $159.42 | $154.51 | 1.20 M | $13.23 B |
| 09/04/2025 | $149.20 | $152.36 (2.12%) | $152.36 | $148.06 | 820.50 K | $12.95 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.
