-
5 DAY PERFORMANCE
-1.42% -
1 MONTH PERFORMANCE
+9.49% -
3 MONTH PERFORMANCE
+3.88% -
6 MONTH PERFORMANCE
-0.35% -
YEAR-TO-DATE PERFORMANCE
+16.08% -
1 YEAR PERFORMANCE
+29.95%
Owens Corning Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $174.39 | $172.01 (-1.36%) | $174.51 | $170.59 | 396,802 | $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 |
| 09/20/2024 | $177.64 | $174.20 (-1.94%) | $178.62 | $173.85 | 2.20 M | $15.19 B |
| 09/19/2024 | $176.50 | $178.15 (0.93%) | $179.59 | $174.68 | 810,309 | $15.53 B |
| 09/18/2024 | $172.93 | $172.33 (-0.35%) | $176.50 | $170.50 | 633,000 | $15.03 B |
| 09/17/2024 | $169.19 | $170.79 (0.95%) | $171.58 | $167.61 | 956,100 | $14.89 B |
| 09/16/2024 | $166.66 | $167.77 (0.67%) | $168.16 | $165.13 | 586,420 | $14.63 B |
| 09/13/2024 | $163.83 | $165.60 (1.08%) | $166.29 | $163.34 | 493,103 | $14.44 B |
| 09/12/2024 | $159.92 | $161.71 (1.12%) | $162.20 | $158.23 | 501,329 | $14.10 B |
| 09/11/2024 | $156.94 | $159.90 (1.89%) | $160.35 | $153.42 | 648,231 | $13.94 B |
| 09/10/2024 | $157.90 | $157.76 (-0.09%) | $158.56 | $155.37 | 635,100 | $13.76 B |
| 09/09/2024 | $157.99 | $156.55 (-0.91%) | $158.86 | $156.13 | 901,300 | $13.65 B |
| 09/06/2024 | $159.58 | $157.15 (-1.52%) | $162.79 | $157.10 | 689,124 | $13.70 B |
| 09/05/2024 | $160.08 | $158.94 (-0.71%) | $161.51 | $157.33 | 717,022 | $13.86 B |
| 09/04/2024 | $159.47 | $159.98 (0.32%) | $161.35 | $157.71 | 610,600 | $13.95 B |
| 09/03/2024 | $168.62 | $159.61 (-5.34%) | $169.29 | $159.27 | 774,512 | $13.92 B |
| 08/30/2024 | $168.01 | $168.73 (0.43%) | $168.99 | $165.57 | 751,627 | $14.71 B |
| 08/29/2024 | $166.90 | $166.49 (-0.25%) | $168.96 | $164.26 | 487,800 | $14.52 B |
| 08/28/2024 | $165.86 | $165.94 (0.05%) | $166.77 | $164.44 | 595,043 | $14.47 B |
| 08/27/2024 | $169.88 | $167.22 (-1.57%) | $171.29 | $166.04 | 486,138 | $14.58 B |
| 08/26/2024 | $172.51 | $171.41 (-0.64%) | $174.30 | $170.51 | 620,946 | $14.95 B |
| 08/23/2024 | $164.84 | $171.77 (4.2%) | $171.99 | $163.67 | 665,200 | $14.98 B |
| 08/22/2024 | $162.90 | $163.56 (0.41%) | $164.91 | $161.86 | 597,064 | $14.26 B |
| 08/21/2024 | $162.00 | $163.36 (0.84%) | $163.56 | $160.73 | 495,293 | $14.24 B |
| 08/20/2024 | $162.60 | $160.67 (-1.19%) | $164.03 | $159.90 | 455,600 | $14.01 B |
| 08/19/2024 | $160.87 | $162.58 (1.06%) | $163.06 | $159.99 | 549,600 | $14.18 B |
| 08/16/2024 | $161.33 | $159.58 (-1.08%) | $162.59 | $159.05 | 551,200 | $13.92 B |
| 08/15/2024 | $160.89 | $161.83 (0.58%) | $163.66 | $160.34 | 718,000 | $14.11 B |
| 08/14/2024 | $160.72 | $158.54 (-1.36%) | $161.07 | $157.35 | 993,404 | $13.82 B |
| 08/13/2024 | $156.86 | $159.49 (1.68%) | $160.04 | $156.51 | 760,000 | $13.91 B |
| 08/12/2024 | $156.96 | $155.25 (-1.09%) | $157.01 | $153.00 | 902,329 | $13.54 B |
| 08/09/2024 | $155.58 | $157.03 (0.93%) | $157.18 | $154.57 | 752,849 | $13.69 B |
| 08/08/2024 | $156.03 | $155.12 (-0.58%) | $157.15 | $154.25 | 825,647 | $13.53 B |
| 08/07/2024 | $160.16 | $154.02 (-3.83%) | $163.11 | $153.47 | 961,816 | $13.43 B |
| 08/06/2024 | $155.18 | $157.57 (1.54%) | $163.89 | $154.35 | 1.60 M | $13.74 B |
| 08/05/2024 | $160.14 | $164.35 (2.63%) | $167.31 | $157.99 | 926,226 | $14.33 B |
| 08/02/2024 | $176.22 | $169.68 (-3.71%) | $176.51 | $169.61 | 905,500 | $14.81 B |
| 08/01/2024 | $187.07 | $182.82 (-2.27%) | $191.13 | $180.62 | 928,400 | $15.96 B |
| 07/31/2024 | $184.31 | $186.38 (1.12%) | $189.24 | $182.62 | 744,242 | $16.27 B |
| 07/30/2024 | $182.80 | $182.03 (-0.42%) | $184.66 | $180.92 | 469,800 | $15.89 B |
| 07/29/2024 | $180.62 | $182.30 (0.93%) | $182.85 | $180.09 | 600,109 | $15.91 B |
| 07/26/2024 | $179.94 | $180.09 (0.08%) | $183.32 | $179.28 | 593,248 | $15.72 B |
| 07/25/2024 | $175.55 | $175.73 (0.1%) | $179.51 | $174.00 | 526,800 | $15.34 B |
| 07/24/2024 | $179.88 | $174.65 (-2.91%) | $180.59 | $173.89 | 577,500 | $15.25 B |
| 07/23/2024 | $176.54 | $179.88 (1.89%) | $180.93 | $176.54 | 616,700 | $15.70 B |
| 07/22/2024 | $173.77 | $178.04 (2.46%) | $178.54 | $172.20 | 610,276 | $15.54 B |
| 07/19/2024 | $173.48 | $172.78 (-0.4%) | $175.08 | $172.01 | 362,489 | $15.08 B |
| 07/18/2024 | $174.39 | $174.39 (0%) | $179.32 | $173.99 | 644,778 | $15.22 B |
| 07/17/2024 | $179.50 | $173.06 (-3.59%) | $180.97 | $172.72 | 1.01 M | $15.11 B |
| 07/16/2024 | $175.97 | $181.59 (3.19%) | $181.98 | $175.93 | 971,713 | $15.85 B |
| 07/15/2024 | $177.69 | $174.22 (-1.95%) | $177.92 | $173.85 | 720,144 | $15.21 B |
| 07/12/2024 | $178.80 | $177.46 (-0.75%) | $180.08 | $176.99 | 586,680 | $15.49 B |
| 07/11/2024 | $171.69 | $175.15 (2.02%) | $176.08 | $171.57 | 813,308 | $15.29 B |
| 07/10/2024 | $166.34 | $167.16 (0.49%) | $168.81 | $166.04 | 838,891 | $14.59 B |
| 07/09/2024 | $165.88 | $165.34 (-0.33%) | $168.13 | $165.10 | 469,272 | $14.43 B |
| 07/08/2024 | $167.16 | $167.34 (0.11%) | $168.48 | $165.95 | 632,115 | $14.61 B |