5 DAY PERFORMANCE
-2.28%
1 MONTH PERFORMANCE
+7.10%
3 MONTH PERFORMANCE
-5.85%
6 MONTH PERFORMANCE
-14.04%
YEAR-TO-DATE PERFORMANCE
+7.10%
1 YEAR PERFORMANCE
-35.05%
Owens Corning Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $120.00 | $119.84 (-0.13%) | $121.09 | $117.07 | 1.45 M | $10.00 B |
| 01/29/2026 | $121.70 | $119.88 (-1.5%) | $122.38 | $116.88 | 2.04 M | $10.00 B |
| 01/28/2026 | $121.05 | $120.57 (-0.4%) | $122.84 | $120.00 | 1.89 M | $10.06 B |
| 01/27/2026 | $122.01 | $121.21 (-0.66%) | $122.68 | $120.88 | 1.18 M | $10.11 B |
| 01/26/2026 | $125.24 | $122.66 (-2.06%) | $125.30 | $122.48 | 1.01 M | $10.24 B |
| 01/23/2026 | $124.14 | $124.39 (0.2%) | $125.87 | $123.45 | 1.05 M | $10.38 B |
| 01/22/2026 | $125.46 | $125.34 (-0.1%) | $126.92 | $123.44 | 1.17 M | $10.46 B |
| 01/21/2026 | $121.91 | $124.68 (2.27%) | $126.86 | $121.28 | 1.20 M | $10.40 B |
| 01/20/2026 | $122.02 | $120.89 (-0.93%) | $122.26 | $119.91 | 1.32 M | $10.09 B |
| 01/16/2026 | $124.16 | $124.56 (0.32%) | $125.17 | $123.20 | 1.45 M | $10.39 B |
| 01/15/2026 | $124.25 | $124.73 (0.39%) | $126.08 | $123.84 | 1.20 M | $10.41 B |
| 01/14/2026 | $122.33 | $123.35 (0.83%) | $124.82 | $120.39 | 1.20 M | $10.29 B |
| 01/13/2026 | $122.46 | $122.01 (-0.37%) | $124.05 | $120.78 | 1.01 M | $10.18 B |
| 01/12/2026 | $121.30 | $123.00 (1.4%) | $124.24 | $120.96 | 1.45 M | $10.26 B |
| 01/09/2026 | $118.67 | $122.41 (3.15%) | $122.62 | $117.97 | 1.50 M | $10.21 B |
| 01/08/2026 | $110.34 | $117.07 (6.1%) | $118.66 | $110.00 | 1.02 M | $9.77 B |
| 01/07/2026 | $116.79 | $111.75 (-4.32%) | $116.79 | $111.64 | 1.30 M | $9.33 B |
| 01/06/2026 | $112.50 | $116.21 (3.3%) | $116.52 | $112.33 | 914.99 K | $9.70 B |
| 01/05/2026 | $112.75 | $113.66 (0.81%) | $117.80 | $112.20 | 1.17 M | $9.48 B |
| 01/02/2026 | $112.27 | $114.15 (1.67%) | $114.66 | $111.41 | 988.10 K | $9.53 B |
| 12/31/2025 | $112.80 | $111.91 (-0.79%) | $113.55 | $111.64 | 723.40 K | $9.34 B |
| 12/30/2025 | $112.53 | $113.15 (0.55%) | $113.79 | $111.83 | 1.09 M | $9.44 B |
| 12/29/2025 | $113.31 | $112.94 (-0.33%) | $113.55 | $111.51 | 1.04 M | $9.42 B |
| 12/26/2025 | $113.31 | $113.74 (0.38%) | $113.77 | $112.60 | 466.92 K | $9.49 B |
| 12/24/2025 | $114.00 | $113.55 (-0.39%) | $114.22 | $112.70 | 445.20 K | $9.48 B |
| 12/23/2025 | $113.40 | $113.55 (0.13%) | $113.62 | $111.62 | 896.56 K | $9.48 B |
| 12/22/2025 | $114.71 | $113.40 (-1.14%) | $115.07 | $112.23 | 1.27 M | $9.46 B |
| 12/19/2025 | $115.60 | $114.54 (-0.92%) | $116.39 | $114.46 | 2.64 M | $9.56 B |
| 12/18/2025 | $115.09 | $116.58 (1.29%) | $118.16 | $114.38 | 1.94 M | $9.73 B |
| 12/17/2025 | $112.76 | $114.15 (1.23%) | $115.32 | $112.43 | 1.52 M | $9.53 B |
| 12/16/2025 | $115.15 | $113.70 (-1.26%) | $115.48 | $113.05 | 1.36 M | $9.49 B |
| 12/15/2025 | $116.47 | $115.01 (-1.25%) | $116.68 | $111.29 | 1.45 M | $9.60 B |
| 12/12/2025 | $117.62 | $116.00 (-1.38%) | $118.04 | $115.67 | 905.70 K | $9.68 B |
| 12/11/2025 | $116.05 | $116.39 (0.29%) | $117.63 | $115.18 | 1.22 M | $9.71 B |
| 12/10/2025 | $111.77 | $115.56 (3.39%) | $116.59 | $111.00 | 1.44 M | $9.64 B |
| 12/09/2025 | $110.92 | $111.41 (0.44%) | $113.22 | $110.75 | 1.15 M | $9.30 B |
| 12/08/2025 | $113.78 | $111.57 (-1.94%) | $113.78 | $111.00 | 1.32 M | $9.31 B |
| 12/05/2025 | $113.12 | $113.63 (0.45%) | $115.11 | $111.22 | 1.20 M | $9.48 B |
| 12/04/2025 | $114.22 | $112.00 (-1.94%) | $114.89 | $111.70 | 1.33 M | $9.35 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 | $10.62 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.
