5 DAY PERFORMANCE
-5.70%
1 MONTH PERFORMANCE
-12.51%
3 MONTH PERFORMANCE
-26.29%
6 MONTH PERFORMANCE
-30.50%
YEAR-TO-DATE PERFORMANCE
-25.73%
1 YEAR PERFORMANCE
-25.42%
Owens Corning Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/08/2025 | $133.00 | $126.32 (-5.02%) | $135.24 | $124.33 | 1.01 M | $10.99 B |
| 04/07/2025 | $127.51 | $129.78 (1.78%) | $136.58 | $126.59 | 1.42 M | $11.29 B |
| 04/04/2025 | $131.11 | $134.14 (2.31%) | $136.40 | $126.15 | 1.51 M | $11.67 B |
| 04/03/2025 | $140.38 | $137.26 (-2.22%) | $140.62 | $134.08 | 1.16 M | $11.94 B |
| 04/02/2025 | $141.75 | $147.19 (3.84%) | $147.45 | $140.66 | 599,100 | $12.81 B |
| 04/01/2025 | $142.76 | $144.08 (0.92%) | $144.63 | $140.78 | 591,400 | $12.53 B |
| 03/31/2025 | $139.85 | $142.82 (2.12%) | $144.11 | $137.92 | 1.10 M | $12.43 B |
| 03/28/2025 | $146.11 | $142.63 (-2.38%) | $147.58 | $142.27 | 793,039 | $12.41 B |
| 03/27/2025 | $146.83 | $147.15 (0.22%) | $149.44 | $145.75 | 602,400 | $12.80 B |
| 03/26/2025 | $148.73 | $147.70 (-0.69%) | $150.47 | $147.29 | 1.25 M | $12.85 B |
| 03/25/2025 | $149.53 | $149.30 (-0.15%) | $151.32 | $147.97 | 884,600 | $12.99 B |
| 03/24/2025 | $147.31 | $151.18 (2.63%) | $151.27 | $147.31 | 814,500 | $13.15 B |
| 03/21/2025 | $145.15 | $144.44 (-0.49%) | $145.73 | $142.98 | 2.36 M | $12.57 B |
| 03/20/2025 | $146.56 | $147.07 (0.35%) | $150.25 | $145.99 | 1.11 M | $12.80 B |
| 03/19/2025 | $145.19 | $147.37 (1.5%) | $148.36 | $144.94 | 832,802 | $12.82 B |
| 03/18/2025 | $144.55 | $144.88 (0.23%) | $146.60 | $143.64 | 858,300 | $12.60 B |
| 03/17/2025 | $143.56 | $145.06 (1.04%) | $145.78 | $142.47 | 744,119 | $12.62 B |
| 03/14/2025 | $140.37 | $143.97 (2.56%) | $144.17 | $139.53 | 1.23 M | $12.53 B |
| 03/13/2025 | $142.01 | $137.83 (-2.94%) | $142.71 | $137.57 | 1.20 M | $11.99 B |
| 03/12/2025 | $141.41 | $142.62 (0.86%) | $144.51 | $140.15 | 1.21 M | $12.41 B |
| 03/11/2025 | $139.55 | $139.46 (-0.06%) | $141.56 | $137.67 | 1.50 M | $12.13 B |
| 03/10/2025 | $142.44 | $139.77 (-1.87%) | $146.13 | $137.50 | 1.74 M | $12.16 B |
| 03/07/2025 | $145.20 | $144.58 (-0.43%) | $147.09 | $141.52 | 1.36 M | $12.58 B |
| 03/06/2025 | $146.34 | $145.60 (-0.51%) | $148.98 | $145.42 | 936,836 | $12.67 B |
| 03/05/2025 | $145.90 | $148.95 (2.09%) | $150.57 | $145.49 | 1.68 M | $12.96 B |
| 03/04/2025 | $145.49 | $144.03 (-1%) | $147.04 | $140.94 | 1.91 M | $12.53 B |
| 03/03/2025 | $155.37 | $148.50 (-4.42%) | $155.91 | $147.78 | 1.41 M | $12.92 B |
| 02/28/2025 | $152.65 | $154.04 (0.91%) | $155.22 | $151.20 | 1.31 M | $13.40 B |
| 02/27/2025 | $153.76 | $152.06 (-1.11%) | $155.39 | $151.65 | 1.25 M | $13.23 B |
| 02/26/2025 | $160.17 | $154.36 (-3.63%) | $160.17 | $153.54 | 1.76 M | $13.43 B |
| 02/25/2025 | $161.30 | $159.00 (-1.43%) | $164.00 | $158.41 | 2.36 M | $13.83 B |
| 02/24/2025 | $160.95 | $162.89 (1.21%) | $167.31 | $156.90 | 1.70 M | $14.17 B |
| 02/21/2025 | $173.63 | $165.46 (-4.71%) | $173.63 | $162.72 | 1.22 M | $14.40 B |
| 02/20/2025 | $173.64 | $172.10 (-0.89%) | $174.79 | $171.18 | 718,506 | $14.97 B |
| 02/19/2025 | $174.00 | $174.13 (0.07%) | $175.37 | $172.69 | 727,584 | $15.15 B |
| 02/18/2025 | $179.18 | $177.62 (-0.87%) | $179.18 | $175.83 | 608,843 | $15.45 B |
| 02/14/2025 | $179.22 | $179.38 (0.09%) | $179.82 | $175.96 | 775,400 | $15.61 B |
| 02/13/2025 | $177.20 | $178.04 (0.47%) | $178.69 | $174.86 | 885,850 | $15.49 B |
| 02/12/2025 | $173.66 | $176.41 (1.58%) | $176.94 | $172.10 | 763,600 | $15.35 B |
| 02/11/2025 | $179.92 | $178.28 (-0.91%) | $180.71 | $177.39 | 807,710 | $15.51 B |
| 02/10/2025 | $183.49 | $180.14 (-1.83%) | $183.49 | $179.54 | 667,639 | $15.67 B |
| 02/07/2025 | $184.52 | $181.00 (-1.91%) | $184.52 | $179.02 | 547,500 | $15.75 B |
| 02/06/2025 | $183.97 | $183.94 (-0.02%) | $186.18 | $182.09 | 728,600 | $16.00 B |
| 02/05/2025 | $182.95 | $182.15 (-0.44%) | $183.89 | $179.00 | 554,336 | $15.85 B |
| 02/04/2025 | $181.00 | $180.72 (-0.15%) | $182.99 | $179.64 | 635,300 | $15.72 B |
| 02/03/2025 | $180.28 | $180.10 (-0.1%) | $181.74 | $176.38 | 751,904 | $15.67 B |
| 01/31/2025 | $190.09 | $184.55 (-2.91%) | $192.60 | $184.48 | 917,972 | $16.06 B |
| 01/30/2025 | $188.90 | $190.82 (1.02%) | $191.85 | $188.09 | 522,620 | $16.60 B |
| 01/29/2025 | $190.54 | $187.23 (-1.74%) | $192.64 | $186.65 | 535,720 | $16.29 B |
| 01/28/2025 | $190.98 | $191.19 (0.11%) | $192.44 | $188.30 | 1.40 M | $16.63 B |
| 01/27/2025 | $185.18 | $191.19 (3.25%) | $192.96 | $185.05 | 841,358 | $16.63 B |
| 01/24/2025 | $188.28 | $187.92 (-0.19%) | $188.28 | $185.02 | 678,600 | $16.35 B |
| 01/23/2025 | $187.67 | $187.77 (0.05%) | $190.07 | $186.44 | 689,400 | $16.34 B |
| 01/22/2025 | $187.30 | $187.57 (0.14%) | $188.10 | $185.79 | 972,153 | $16.32 B |
| 01/21/2025 | $185.89 | $187.27 (0.74%) | $188.65 | $184.38 | 700,412 | $16.29 B |
| 01/17/2025 | $182.05 | $182.68 (0.35%) | $183.64 | $180.73 | 593,725 | $15.89 B |
| 01/16/2025 | $179.87 | $179.28 (-0.33%) | $181.83 | $177.58 | 488,000 | $15.60 B |
| 01/15/2025 | $179.68 | $179.51 (-0.09%) | $183.96 | $178.21 | 866,866 | $15.62 B |
| 01/14/2025 | $172.19 | $174.60 (1.4%) | $174.90 | $171.00 | 562,323 | $15.19 B |
| 01/13/2025 | $166.36 | $169.50 (1.89%) | $169.57 | $163.89 | 509,457 | $14.75 B |
| 01/10/2025 | $170.09 | $167.58 (-1.48%) | $171.78 | $166.99 | 747,204 | $14.58 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.
