Dark

OC
Owens Corning
stock NYSE

At Close

Jul 30, 2025 3:59:46 PM EDT

140.55USD-2.578%(-3.72)1,135,297

140.52Bid 140.63Ask 0.11Spread

Pre-market

0.00USD-100.000%(-144.27)0

After-hours

Jul 30, 2025 4:00:30 PM EDT

140.82USD+0.192%(+0.27)239,815

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-30	144.1100	144.1300	139.5900	140.5500	-2.578%	1,135,297	0.000%
2025-07-29	143.8700	145.0600	143.1801	144.2700	+0.495%	906,471	-2.578%
2025-07-28	145.9800	146.7600	143.1700	143.5600	-1.604%	659,826	-2.097%
2025-07-25	145.6400	147.0700	143.7600	145.9000	+1.011%	458,083	-3.667%
2025-07-24	145.9800	147.4200	143.6850	144.4400	-1.265%	560,860	-2.693%
2025-07-23	145.8400	147.5800	144.3745	146.2900	+1.739%	737,121	-3.924%
2025-07-22	138.3900	144.5800	137.9369	143.7900	+4.317%	1,056,978	-2.253%
2025-07-21	140.5900	141.2500	137.7800	137.8400	-1.571%	477,229	+1.966%
2025-07-18	142.8900	142.8900	139.3700	140.0400	-1.165%	763,682	+0.364%
2025-07-17	140.7000	143.0400	140.5300	141.6900	+0.782%	578,271	-0.805%
2025-07-16	141.4500	141.5800	138.5200	140.5900	-0.064%	653,363	-0.028%
2025-07-15	145.6800	146.4400	140.5800	140.6800	-2.522%	614,677	-0.092%
2025-07-14	147.3200	147.7400	143.2850	144.3200	-2.116%	845,942	-2.612%
2025-07-11	147.7900	150.5001	146.6700	147.4400	-1.857%	668,952	-4.673%
2025-07-10	148.0200	151.5900	147.1400	150.2300	+1.996%	1,295,219	-6.443%
2025-07-09	145.8500	147.7700	144.0400	147.2900	+1.790%	819,802	-4.576%
2025-07-08	142.7400	146.6100	142.3600	144.7000	+1.679%	755,336	-2.868%
2025-07-07	143.8100	145.8300	140.9800	142.3100	-2.031%	754,146	-1.237%
2025-07-03	145.9900	146.6200	144.3500	145.2600	-0.213%	592,395	-3.242%
2025-07-02	144.2400	145.9500	142.7900	145.5700	+1.485%	573,462	-3.449%
2025-07-01	136.7500	146.6550	136.2300	143.4400	+4.305%	942,404	-2.015%
2025-06-30	138.2100	138.6300	136.6800	137.5200	-0.362%	510,895	+2.203%
2025-06-27	137.2500	139.8000	136.5150	138.0200	+0.576%	922,205	+1.833%
2025-06-26	136.3500	137.3100	134.7200	137.2300	+0.875%	464,755	+2.419%
2025-06-25	138.1400	138.1400	135.6200	136.0400	-1.413%	461,069	+3.315%
2025-06-24	136.7100	138.8100	136.6700	137.9900	+1.883%	905,466	+1.855%
2025-06-23	131.2100	135.8600	130.5900	135.4400	+2.723%	703,357	+3.773%
2025-06-20	131.3200	132.2838	130.4700	131.8500	+0.965%	1,829,863	+6.598%
2025-06-18	132.1900	134.4300	130.4600	130.5900	-1.516%	1,078,689	+7.627%
2025-06-17	134.7100	136.8200	132.4200	132.6000	-2.843%	1,003,736	+5.995%
2025-06-16	136.2300	137.1500	134.1800	136.4800	+1.480%	795,868	+2.982%
2025-06-13	135.8800	137.7950	133.7400	134.4900	-3.140%	943,633	+4.506%
2025-06-12	136.7100	139.5550	135.6100	138.8500	+0.821%	685,767	+1.224%
2025-06-11	141.3900	143.2700	137.6500	137.7200	-1.474%	1,015,647	+2.055%
2025-06-10	138.6300	140.5600	137.2500	139.7800	+1.940%	1,273,816	+0.551%
2025-06-09	137.1200	138.6000	136.3100	137.1200	+1.315%	742,310	+2.501%
2025-06-06	137.2200	137.2200	134.6500	135.3400	-0.133%	1,243,848	+3.850%
2025-06-05	136.0000	136.6550	131.0300	135.5200	-0.740%	1,404,680	+3.712%
2025-06-04	136.2100	137.5985	136.2100	136.5300	+0.538%	807,987	+2.944%
2025-06-03	133.1400	136.3100	131.8500	135.8000	+2.452%	914,223	+3.498%
2025-06-02	132.9500	133.5650	130.0363	132.5500	-1.045%	1,016,008	+6.035%
2025-05-30	134.3300	135.9200	133.1900	133.9500	-0.998%	1,470,128	+4.927%
2025-05-29	135.0100	135.4150	133.3900	135.3000	+1.326%	703,754	+3.880%
2025-05-28	137.1600	137.7800	133.5100	133.5300	-3.064%	887,137	+5.257%
2025-05-27	136.0000	137.7900	135.1300	137.7500	+2.952%	996,443	+2.033%
2025-05-23	132.0300	134.4700	131.3500	133.8000	-0.992%	654,417	+5.045%
2025-05-22	134.3500	136.2000	133.7300	135.1400	+0.119%	791,072	+4.003%
2025-05-21	138.7800	139.9300	134.8400	134.9800	-4.378%	884,477	+4.127%
2025-05-20	141.7100	142.8200	140.6700	141.1600	-0.836%	564,403	-0.432%
2025-05-19	141.8800	143.3600	141.5400	142.3500	-1.868%	755,350	-1.264%
2025-05-16	143.5500	145.6800	143.0500	145.0600	+1.782%	1,026,751	-3.109%
2025-05-15	141.7000	143.4500	140.0600	142.5200	+0.296%	831,214	-1.382%
2025-05-14	145.0300	145.6999	142.0000	142.1000	-0.358%	954,700	-1.091%
2025-05-13	143.9800	145.2150	142.5400	142.6100	-0.447%	827,279	-1.444%
2025-05-12	142.7700	147.0500	140.8400	143.2500	+4.991%	1,032,137	-1.885%
2025-05-09	138.7100	139.2500	135.6300	136.4400	+0.738%	1,036,270	+3.012%
2025-05-08	132.6900	136.9000	132.0600	135.4400	+3.865%	1,263,707	+3.773%
2025-05-07	139.6350	140.2450	129.8100	130.4000	-8.575%	2,057,620	+7.784%
2025-05-06	143.2800	144.9600	141.4600	142.6300	-1.267%	1,263,858	-1.458%
2025-05-05	146.7500	148.1600	144.3800	144.4600	-2.227%	1,172,746	-2.707%
2025-05-02	148.1900	149.5100	146.2500	147.7500	+1.428%	688,860	-4.873%
2025-05-01	144.7100	148.9100	144.6500	145.6700	+0.179%	466,876	-3.515%
2025-04-30	143.0400	146.1000	140.9221	145.4100	+0.630%	788,454	-3.342%
2025-04-29	143.0900	145.3400	142.1700	144.5000	+0.375%	596,444	-2.734%
2025-04-28	144.3000	146.3100	142.4900	143.9600	-0.083%	580,061	-2.369%
2025-04-25	143.0600	145.2000	142.9700	144.0800	+0.083%	871,332	-2.450%
2025-04-24	138.6600	144.2600	137.6600	143.9600	+4.190%	717,387	-2.369%
2025-04-23	141.3550	144.0000	137.8100	138.1700	+0.780%	705,373	+1.723%
2025-04-22	136.6000	137.8300	134.3900	137.1000	+1.994%	642,352	+2.516%
2025-04-21	136.0700	136.2900	132.7300	134.4200	-2.467%	711,984	+4.560%
2025-04-17	136.6400	139.9500	134.1900	137.8200	+0.871%	1,891,908	+1.981%
2025-04-16	137.5700	140.2200	134.2300	136.6300	-1.143%	1,434,039	+2.869%
2025-04-15	140.5200	141.1500	136.9200	138.2100	-1.440%	592,922	+1.693%
2025-04-14	141.9100	141.9300	136.6415	140.2300	+0.870%	647,050	+0.228%
2025-04-11	133.6400	139.1046	132.8200	139.0200	+3.376%	1,018,789	+1.101%
2025-04-10	137.5400	137.9300	128.6400	134.4800	-4.840%	1,074,949	+4.514%
2025-04-09	124.2400	142.2600	123.4050	141.3200	+11.875%	1,282,290	-0.545%
2025-04-08	133.0000	135.2400	124.3323	126.3200	-2.666%	1,012,124	+11.265%
2025-04-07	127.5100	136.5800	126.5913	129.7800	-3.250%	1,417,615	+8.299%
2025-04-04	131.1100	136.4000	126.1500	134.1400	-2.273%	1,505,947	+4.779%
2025-04-03	140.3800	140.6200	134.0800	137.2600	-6.746%	1,158,034	+2.397%
2025-04-02	141.7500	147.4500	140.6600	147.1900	+2.159%	599,095	-4.511%
2025-04-01	142.7600	144.6300	140.7800	144.0800	+0.882%	591,390	-2.450%
2025-03-31	139.8500	144.1100	137.9200	142.8200	+0.133%	1,101,850	-1.589%
2025-03-28	146.1100	147.5800	142.2700	142.6300	-3.072%	793,039	-1.458%
2025-03-27	146.8300	149.4400	145.7500	147.1500	-0.372%	602,356	-4.485%
2025-03-26	148.7300	150.4700	147.2950	147.7000	-1.072%	1,222,840	-4.841%
2025-03-25	149.5300	151.3150	147.9658	149.3000	-1.244%	741,727	-5.861%
2025-03-24	147.3100	151.2700	147.3100	151.1800	+4.666%	799,209	-7.031%
2025-03-21	145.1500	145.7299	142.9800	144.4400	-1.788%	1,827,629	-2.693%
2025-03-20	146.5600	150.2500	145.9900	147.0700	-0.204%	1,087,380	-4.433%
2025-03-19	145.1900	148.3600	144.9400	147.3700	+1.719%	815,225	-4.628%
2025-03-18	144.5500	146.6000	143.6401	144.8800	-0.124%	848,870	-2.989%
2025-03-17	143.5600	145.7750	142.4700	145.0600	+0.757%	727,022	-3.109%
2025-03-14	140.3700	144.1700	139.5300	143.9700	+4.455%	1,186,209	-2.375%
2025-03-13	142.0100	142.7050	137.5700	137.8300	-3.359%	1,171,726	+1.973%
2025-03-12	141.4100	144.5100	140.1500	142.6200	+2.266%	1,170,879	-1.451%
2025-03-11	139.5500	141.5600	137.6650	139.4600	-0.222%	1,389,849	+0.782%
2025-03-10	142.4400	146.1300	137.5000	139.7700	-3.327%	1,703,602	+0.558%
2025-03-07	145.2000	147.0850	141.5200	144.5800	-0.701%	1,339,762	-2.787%
2025-03-06	146.3400	148.9750	145.4230	145.6000	-2.249%	913,580	-3.468%
2025-03-05	145.9000	150.5700	145.4850	148.9500	+3.416%	1,501,076	-5.639%
2025-03-04	145.4900	147.0350	140.9400	144.0300	-3.010%	1,882,412	-2.416%
2025-03-03	155.3700	155.9100	147.7800	148.5000	-3.596%	1,296,359	-5.354%
2025-02-28	152.6500	155.2200	151.2000	154.0400	+1.302%	1,201,573	-8.757%
2025-02-27	153.7600	155.3900	151.6500	152.0600	-1.490%	1,240,616	-7.569%
2025-02-26	160.1700	160.1700	153.5400	154.3600	-2.918%	1,739,599	-8.947%
2025-02-25	161.3000	164.0000	158.4101	159.0000	-2.388%	2,255,244	-11.604%
2025-02-24	160.9500	167.3100	156.9000	162.8900	-1.553%	1,659,094	-13.715%
2025-02-21	173.6300	173.6300	162.7217	165.4600	-3.858%	1,150,796	-15.055%
2025-02-20	173.6400	174.7900	171.1800	172.1000	-1.166%	703,277	-18.332%
2025-02-19	174.0000	175.3700	172.6900	174.1300	-1.965%	703,826	-19.284%
2025-02-18	179.1800	179.1800	175.8250	177.6200	-0.981%	593,428	-20.870%
2025-02-14	179.2200	179.8200	175.9600	179.3800	+0.753%	764,505	-21.647%
2025-02-13	177.2000	178.6900	174.8600	178.0400	+0.924%	847,845	-21.057%
2025-02-12	173.6600	176.9350	172.1000	176.4100	-1.049%	744,520	-20.328%
2025-02-11	179.9200	180.7100	177.3900	178.2800	-1.033%	802,199	-21.163%
2025-02-10	183.4900	183.4900	179.5400	180.1400	-0.475%	644,543	-21.977%
2025-02-07	184.5200	184.5200	179.0200	181.0000	-1.598%	524,334	-22.348%
2025-02-06	183.9700	186.1800	182.0900	183.9400	+0.983%	697,134	-23.589%
2025-02-05	182.9500	183.8900	179.0000	182.1500	+0.791%	548,177	-22.838%
2025-02-04	181.0000	182.9900	179.6418	180.7200	+0.344%	609,976	-22.228%
2025-02-03	180.2800	181.7400	176.3800	180.1000	-2.411%	727,772	-21.960%
2025-01-31	190.0900	192.6000	184.4800	184.5500	-3.286%	891,146	-23.842%
2025-01-30	188.9000	191.8500	188.0850	190.8200	+1.917%	508,145	-26.344%
2025-01-29	190.5400	192.6364	186.6500	187.2300	-2.071%	518,613	-24.932%
2025-01-28	190.9800	192.4400	188.3000	191.1900	0.000%	1,387,806	-26.487%
2025-01-27	185.1800	192.9600	185.0500	191.1900	+1.740%	825,784	-26.487%
2025-01-24	188.2800	188.2800	185.0200	187.9200	+0.080%	665,266	-25.208%
2025-01-23	187.6700	190.0700	186.4400	187.7700	+0.107%	668,348	-25.148%
2025-01-22	187.3000	188.1000	185.7900	187.5700	+0.160%	961,173	-25.068%
2025-01-21	185.8900	188.6500	184.3800	187.2700	+2.513%	642,023	-24.948%
2025-01-17	182.0500	183.6400	180.7300	182.6800	+1.896%	578,876	-23.062%
2025-01-16	179.8700	181.8300	177.5780	179.2800	-0.128%	474,746	-21.603%
2025-01-15	179.6750	183.9599	178.2125	179.5100	+2.812%	858,292	-21.704%
2025-01-14	172.1900	174.9000	171.0000	174.6000	+3.009%	547,755	-19.502%
2025-01-13	166.3600	169.5700	163.8900	169.5000	+1.146%	479,323	-17.080%
2025-01-10	170.0900	171.7800	166.9900	167.5800	-2.348%	627,360	-16.130%
2025-01-08	168.7100	171.7900	166.8300	171.6100	+1.683%	573,998	-18.099%
2025-01-07	171.2700	171.6400	167.7100	168.7700	-1.419%	542,281	-16.721%
2025-01-06	173.1100	175.1899	170.9500	171.2000	-0.546%	433,948	-17.903%
2025-01-03	169.3300	172.2200	169.0000	172.1400	+1.684%	483,858	-18.351%
2025-01-02	171.5800	173.2900	168.0000	169.2900	-0.605%	529,154	-16.977%
2024-12-31	170.1000	171.0500	169.3800	170.3200	+0.430%	514,210	-17.479%
2024-12-30	170.0300	170.3700	167.1500	169.5900	-0.580%	428,251	-17.124%
2024-12-27	171.2500	172.3200	169.4500	170.5800	-1.096%	400,391	-17.605%
2024-12-26	170.4300	173.4153	169.2100	172.4700	+0.807%	419,724	-18.508%
2024-12-24	170.7900	171.7700	169.2500	171.0900	+0.105%	300,221	-17.850%
2024-12-23	169.8400	171.6925	168.8700	170.9100	+0.885%	992,412	-17.764%
2024-12-20	168.8900	172.5250	168.2100	169.4100	-0.053%	4,607,491	-17.036%
2024-12-19	173.3800	175.3900	169.3200	169.5000	-2.832%	1,162,954	-17.080%
2024-12-18	184.2800	185.9300	174.1600	174.4400	-4.787%	1,251,179	-19.428%
2024-12-17	185.1400	185.9000	182.0900	183.2100	-1.107%	1,043,692	-23.285%
2024-12-16	191.3900	192.0000	185.1600	185.2600	-3.208%	1,342,133	-24.134%
2024-12-13	193.5100	194.3800	189.6500	191.4000	-1.528%	594,852	-26.567%
2024-12-12	197.7500	197.8900	194.1201	194.3700	-2.110%	637,949	-27.689%
2024-12-11	201.5600	202.1450	197.7400	198.5600	+0.833%	1,620,016	-29.215%
2024-12-10	198.2500	199.7500	194.8000	196.9200	-1.070%	746,684	-28.626%
2024-12-09	201.8300	202.1950	198.7200	199.0500	-1.416%	633,110	-29.390%
2024-12-06	203.5800	203.6800	201.4100	201.9100	+0.874%	460,371	-30.390%
2024-12-05	203.1700	203.2500	199.9100	200.1600	-1.515%	569,258	-29.781%
2024-12-04	202.1300	203.7100	200.7800	203.2400	+0.445%	647,847	-30.845%
2024-12-03	204.0600	205.7500	200.7300	202.3400	-0.502%	593,176	-30.538%
2024-12-02	205.6200	206.4700	202.8400	203.3600	-1.099%	627,066	-30.886%
2024-11-29	207.8300	208.7000	205.5700	205.6200	+0.254%	378,173	-31.646%
2024-11-27	209.1500	210.7950	203.9000	205.1000	-1.361%	620,881	-31.472%
2024-11-26	209.8700	210.0000	206.2000	207.9300	-1.366%	776,567	-32.405%
2024-11-25	205.2100	214.5300	205.0300	210.8100	+3.965%	1,691,165	-33.329%
2024-11-22	199.5000	203.4000	198.5900	202.7700	+2.627%	614,493	-30.685%
2024-11-21	194.3200	198.4190	194.0000	197.5800	+1.782%	537,767	-28.864%
2024-11-20	194.9800	194.9800	191.8400	194.1200	+0.015%	620,298	-27.596%
2024-11-19	193.4800	195.7100	190.6900	194.0900	-0.620%	838,818	-27.585%
2024-11-18	192.7600	198.0600	191.8400	195.3000	+0.675%	796,543	-28.034%
2024-11-15	194.3800	195.9400	193.1000	193.9900	-0.650%	805,386	-27.548%
2024-11-14	195.9200	199.5400	194.1301	195.2600	-0.261%	765,693	-28.019%
2024-11-13	192.6700	197.5800	192.6700	195.7700	+2.675%	1,020,831	-28.207%
2024-11-12	192.6600	194.6200	189.8600	190.6700	-1.442%	636,130	-26.286%
2024-11-11	193.0000	197.5200	191.2600	193.4600	+1.586%	531,125	-27.349%
2024-11-08	188.0000	193.9300	186.2500	190.4400	+1.611%	772,662	-26.197%
2024-11-07	185.2000	191.1600	185.2000	187.4200	+1.506%	902,351	-25.008%
2024-11-06	174.5900	189.9000	174.5520	184.6400	+1.139%	1,420,349	-23.879%
2024-11-05	179.1800	182.7000	179.1800	182.5600	+1.761%	731,319	-23.012%
2024-11-04	180.0900	183.9900	179.1820	179.4000	-0.521%	494,929	-21.656%
2024-11-01	179.5000	182.4900	177.7300	180.3400	+2.008%	591,326	-22.064%
2024-10-31	180.7900	182.3300	176.6000	176.7900	-2.638%	810,907	-20.499%
2024-10-30	180.6200	184.1800	179.5000	181.5800	+0.343%	549,099	-22.596%
2024-10-29	180.6400	182.0000	178.6074	180.9600	-2.210%	625,221	-22.331%
2024-10-28	183.2900	185.9000	183.2900	185.0500	+1.732%	460,418	-24.048%
2024-10-25	184.1300	185.5700	180.7750	181.9000	-0.834%	585,418	-22.732%
2024-10-24	181.3000	185.9850	180.2700	183.4300	+1.164%	709,397	-23.377%
2024-10-23	181.9800	183.6500	180.1100	181.3200	-0.848%	681,743	-22.485%
2024-10-22	183.9600	185.4600	182.4872	182.8700	-1.788%	631,911	-23.142%
2024-10-21	189.5000	189.5000	185.1400	186.2000	-1.793%	759,942	-24.517%
2024-10-18	188.2700	190.5600	187.8950	189.6000	+1.163%	596,647	-25.870%
2024-10-17	189.2300	191.4400	186.6450	187.4200	-0.282%	782,573	-25.008%
2024-10-16	188.4500	191.1700	186.6400	187.9500	+0.508%	611,654	-25.219%
2024-10-15	187.4100	189.6900	186.7800	187.0000	-0.256%	753,700	-24.840%
2024-10-14	182.3400	187.5500	181.2500	187.4800	+3.896%	657,944	-25.032%
2024-10-11	175.9300	181.9000	175.3000	180.4500	+2.569%	446,779	-22.111%
2024-10-10	172.9000	178.6300	172.2800	175.9300	-3.335%	689,461	-20.110%
2024-10-09	183.0100	183.9900	180.5500	182.0000	-0.044%	804,463	-22.775%
2024-10-08	182.0000	184.3800	179.8200	182.0800	+0.364%	1,080,638	-22.809%
2024-10-07	170.3000	181.7100	168.4700	181.4200	+5.471%	841,998	-22.528%
2024-10-04	174.3900	174.5127	170.5900	172.0100	-0.255%	493,794	-18.290%
2024-10-03	171.8000	173.3600	170.1000	172.4500	-0.035%	494,361	-18.498%
2024-10-02	172.9400	175.4750	171.4701	172.5100	-1.163%	562,035	-18.526%
2024-10-01	176.6600	177.1200	172.2400	174.5400	-1.122%	513,576	-19.474%
2024-09-30	173.0200	176.7100	171.6900	176.5200	+1.274%	736,165	-20.377%
2024-09-27	175.1300	176.2350	172.4100	174.3000	+0.161%	679,777	-19.363%
2024-09-26	172.4200	174.7800	171.0800	174.0200	+2.178%	648,215	-19.233%
2024-09-25	174.5600	174.5600	169.7600	170.3100	-2.356%	481,860	-17.474%
2024-09-24	174.2300	176.3900	173.0000	174.4200	+0.040%	487,940	-19.419%
2024-09-23	175.3200	177.9900	173.3200	174.3500	+0.086%	580,537	-19.386%
2024-09-20	177.6400	178.6200	173.8500	174.2000	-2.217%	1,967,677	-19.317%
2024-09-19	176.5000	179.5900	174.6800	178.1500	+3.377%	800,459	-21.106%
2024-09-18	172.9300	176.5000	170.5000	172.3300	+0.902%	627,951	-18.441%
2024-09-17	169.1900	171.5800	167.6100	170.7900	+1.800%	932,553	-17.706%
2024-09-16	166.6600	168.1600	165.1300	167.7700	+1.310%	577,084	-16.225%
2024-09-13	163.8300	166.2900	163.3400	165.6000	+2.406%	483,449	-15.127%
2024-09-12	159.9200	162.2000	158.2300	161.7100	+1.132%	491,577	-13.085%
2024-09-11	156.9400	160.3550	153.4200	159.9000	+1.356%	601,138	-12.101%
2024-09-10	157.9000	158.5600	155.3700	157.7600	+0.773%	623,608	-10.909%
2024-09-09	157.9900	158.8600	156.1300	156.5500	-0.382%	877,684	-10.220%
2024-09-06	159.5800	162.7950	157.1000	157.1500	-1.126%	620,802	-10.563%
2024-09-05	160.0800	161.5100	157.3280	158.9400	-0.650%	706,852	-11.570%
2024-09-04	159.4700	161.3500	157.7100	159.9800	+0.232%	594,926	-12.145%
2024-09-03	168.6200	169.2900	159.2700	159.6100	-5.405%	753,188	-11.942%
2024-08-30	168.0100	168.9900	165.5700	168.7300	+1.345%	708,418	-16.701%
2024-08-29	166.9000	168.9600	164.2600	166.4900	+0.331%	453,339	-15.581%
2024-08-28	165.8600	166.7700	164.4400	165.9400	-0.765%	585,248	-15.301%
2024-08-27	169.8800	171.2900	166.0400	167.2200	-2.444%	480,975	-15.949%
2024-08-26	172.5100	174.3000	170.5100	171.4100	-0.210%	599,610	-18.004%
2024-08-23	164.8400	171.9850	163.6700	171.7700	+5.020%	661,706	-18.175%
2024-08-22	162.9000	164.9125	161.8600	163.5600	+0.122%	549,249	-14.068%
2024-08-21	162.0000	163.5550	160.7300	163.3600	+1.674%	492,483	-13.963%
2024-08-20	162.6000	164.0300	159.9000	160.6700	-1.175%	405,682	-12.523%
2024-08-19	160.8700	163.0600	159.9900	162.5800	+1.880%	507,471	-13.550%
2024-08-16	161.3300	162.5900	159.0500	159.5800	-1.390%	531,692	-11.925%
2024-08-15	160.8900	163.6600	160.3400	161.8300	+2.075%	691,999	-13.150%
2024-08-14	160.7200	161.0650	157.3500	158.5400	-0.596%	972,459	-11.347%
2024-08-13	156.8600	160.0400	156.5100	159.4900	+2.731%	756,423	-11.875%
2024-08-12	156.9600	157.0100	153.0000	155.2500	-1.134%	892,253	-9.469%
2024-08-09	155.5800	157.1800	154.5700	157.0300	+1.231%	726,438	-10.495%
2024-08-08	156.0300	157.1500	154.2500	155.1200	+0.714%	801,907	-9.393%
2024-08-07	160.1600	163.1100	153.4700	154.0200	-2.253%	923,267	-8.746%
2024-08-06	155.1800	163.8900	154.3500	157.5700	-4.125%	1,548,260	-10.802%
2024-08-05	160.1350	167.3100	157.9900	164.3500	-3.141%	914,382	-14.481%
2024-08-02	176.2200	176.5100	169.6050	169.6800	-7.187%	886,733	-17.168%
2024-08-01	187.0700	191.1300	180.6200	182.8200	-1.910%	913,565	-23.121%
2024-07-31	184.3100	189.2400	182.6200	186.3800	+2.390%	727,745	-24.590%
2024-07-30	182.8000	184.6600	180.9200	182.0300	-0.148%	460,383	-22.787%
2024-07-29	180.6200	182.8500	180.0900	182.3000	+1.227%	592,755	-22.902%
2024-07-26	179.9400	183.3200	179.2800	180.0900	+2.481%	575,622	-21.956%
2024-07-25	175.5500	179.5050	174.0000	175.7300	+0.618%	515,117	-20.019%
2024-07-24	179.8800	180.5900	173.8900	174.6500	-2.907%	567,364	-19.525%
2024-07-23	176.5400	180.9300	176.5400	179.8800	+1.033%	608,278	-21.865%
2024-07-22	173.7700	178.5400	172.2000	178.0400	+3.044%	568,734	-21.057%
2024-07-19	173.4800	175.0800	172.0100	172.7800	-0.923%	353,580	-18.654%
2024-07-18	174.3900	179.3200	173.9900	174.3900	+0.769%	638,292	-19.405%
2024-07-17	179.5000	180.9700	172.7200	173.0600	-4.697%	982,390	-18.785%
2024-07-16	175.9700	181.9800	175.9300	181.5900	+4.230%	953,489	-22.600%
2024-07-15	177.6900	177.9200	173.8500	174.2200	-1.826%	697,755	-19.326%
2024-07-12	178.8000	180.0800	176.9900	177.4600	+1.319%	577,674	-20.799%
2024-07-11	171.6900	176.0800	171.5650	175.1500	+4.780%	782,927	-19.754%
2024-07-10	166.3400	168.8100	166.0400	167.1600	+1.101%	833,266	-15.919%
2024-07-09	165.8800	168.1300	165.1000	165.3400	-1.195%	448,024	-14.993%
2024-07-08	167.1600	168.4800	165.9500	167.3400	+1.026%	582,850	-16.009%
2024-07-05	167.3800	167.9000	163.8000	165.6400	-1.610%	746,050	-15.147%
2024-07-03	168.9900	169.9600	167.6400	168.3500	-0.012%	297,439	-16.513%
2024-07-02	167.3800	169.1600	166.1900	168.3700	+0.477%	548,520	-16.523%
2024-07-01	174.7700	174.8500	167.2718	167.5700	-3.540%	853,658	-16.125%
2024-06-28	172.5800	175.7400	172.2400	173.7200	+1.076%	881,740	-19.094%
2024-06-27	173.6500	174.4800	170.5700	171.8700	-0.756%	810,745	-18.223%
2024-06-26	171.9800	173.9050	170.1901	173.1800	-0.391%	554,194	-18.842%
2024-06-25	177.4200	177.8300	171.0881	173.8600	-2.457%	588,944	-19.159%
2024-06-24	177.7800	180.9700	175.0000	178.2400	+0.304%	582,533	-21.146%
2024-06-21	174.7400	177.8800	174.0100	177.7000	+1.179%	1,892,384	-20.906%
2024-06-20	178.8500	179.3100	174.4600	175.6300	-2.052%	517,493	-19.974%
2024-06-18	176.5500	180.0000	174.6100	179.3100	+1.214%	439,018	-21.616%
2024-06-17	176.5400	177.6700	174.1300	177.1600	+0.328%	480,422	-20.665%
2024-06-14	178.4400	179.2000	175.1500	176.5800	-2.544%	392,064	-20.404%
2024-06-13	180.8500	182.0000	179.2000	181.1900	-0.110%	474,350	-22.429%
2024-06-12	180.0000	183.2200	178.8900	181.3900	+3.415%	540,402	-22.515%
2024-06-11	175.9900	176.3200	174.1500	175.4000	-0.567%	634,118	-19.869%
2024-06-10	175.5800	177.3700	174.6760	176.4000	-0.277%	533,849	-20.323%
2024-06-07	174.1800	177.2800	172.2700	176.8900	+0.187%	507,465	-20.544%
2024-06-06	178.1100	179.7200	176.4000	176.5600	-1.649%	604,626	-20.395%
2024-06-05	176.3400	179.9800	174.6000	179.5200	+2.314%	609,853	-21.708%
2024-06-04	179.4300	180.2800	175.1200	175.4600	-2.722%	732,165	-19.896%
2024-06-03	183.0000	184.0000	175.7700	180.3700	-0.387%	809,652	-22.077%
2024-05-31	178.4200	181.1500	176.1700	181.0700	+1.599%	1,088,658	-22.378%
2024-05-30	175.0000	178.5230	174.3950	178.2200	+2.349%	537,422	-21.137%
2024-05-29	175.7800	176.9000	173.0000	174.1300	-2.092%	447,309	-19.284%
2024-05-28	182.0000	183.3250	177.8500	177.8500	-1.930%	665,896	-20.973%
2024-05-24	178.0000	181.6000	177.6300	181.3500	+2.649%	579,823	-22.498%
2024-05-23	178.5000	178.5000	175.2100	176.6700	-0.473%	358,367	-20.445%
2024-05-22	177.7000	178.3600	175.8700	177.5100	-0.560%	570,686	-20.821%
2024-05-21	176.4700	178.6900	175.2700	178.5100	+0.933%	441,023	-21.265%
2024-05-20	176.3800	178.2500	175.6050	176.8600	+0.272%	333,851	-20.530%
2024-05-17	174.1300	177.3900	173.7900	176.3800	+1.531%	602,438	-20.314%
2024-05-16	178.4200	179.2400	173.6800	173.7200	-3.204%	552,641	-19.094%
2024-05-15	179.9600	181.4950	179.1900	179.4700	+0.996%	483,634	-21.686%
2024-05-14	175.9100	177.7700	175.2700	177.7000	+1.161%	461,038	-20.906%
2024-05-13	177.7400	178.5400	175.5850	175.6600	-0.650%	394,455	-19.987%
2024-05-10	177.7800	179.1999	176.0800	176.8100	-0.321%	510,639	-20.508%
2024-05-09	175.0600	178.3300	174.7700	177.3800	+1.575%	428,065	-20.763%
2024-05-08	174.3600	176.9950	173.6500	174.6300	-0.257%	680,665	-19.516%
2024-05-07	176.2200	176.8400	174.6500	175.0800	-1.230%	884,678	-19.722%
2024-05-06	177.0900	178.3300	175.8600	177.2600	+1.402%	458,692	-20.710%
2024-05-03	176.5400	178.2400	174.0600	174.8100	+0.965%	673,462	-19.598%
2024-05-02	170.8100	173.3300	168.1750	173.1400	+3.010%	807,350	-18.823%
2024-05-01	167.7400	172.3200	166.3450	168.0800	-0.077%	605,142	-16.379%
2024-04-30	170.2200	172.1500	168.1500	168.2100	-2.021%	433,261	-16.444%
2024-04-29	169.2400	172.6800	169.2400	171.6800	+1.887%	857,419	-18.133%
2024-04-26	166.1100	170.5300	166.1100	168.5000	+2.096%	509,506	-16.588%
2024-04-25	163.8000	165.9850	160.8200	165.0400	-0.109%	725,682	-14.839%
2024-04-24	164.0000	170.9750	161.9100	165.2200	-1.432%	1,123,032	-14.932%
2024-04-23	165.0400	168.0525	163.3600	167.6200	+1.934%	767,160	-16.150%
2024-04-22	162.2600	166.1300	161.5200	164.4400	+2.704%	597,909	-14.528%
2024-04-19	160.7100	162.2400	159.2500	160.1100	-0.255%	536,901	-12.217%
2024-04-18	165.2100	165.9450	160.3150	160.5200	-1.461%	849,303	-12.441%
2024-04-17	165.1300	165.7700	162.6500	162.9000	-0.391%	573,798	-13.720%
2024-04-16	162.6000	164.3050	159.7800	163.5400	-0.195%	654,931	-14.058%
2024-04-15	167.1800	167.9900	163.6600	163.8600	-0.997%	504,423	-14.226%
2024-04-12	165.8100	166.9150	164.9230	165.5100	-0.607%	507,698	-15.081%
2024-04-11	167.1900	168.2300	166.3065	166.5200	+0.374%	415,806	-15.596%
2024-04-10	166.0000	168.0900	163.6900	165.9000	-2.187%	531,979	-15.280%
2024-04-09	171.8700	172.2250	167.5201	169.6100	-1.004%	417,421	-17.133%
2024-04-08	172.9400	173.0800	171.3300	171.3300	-0.770%	446,573	-17.965%
2024-04-05	169.8100	173.6500	169.8100	172.6600	+2.196%	520,027	-18.597%
2024-04-04	172.5500	173.1100	167.5100	168.9500	-1.199%	677,213	-16.810%
2024-04-03	166.8800	171.2800	166.8800	171.0000	+2.506%	724,055	-17.807%
2024-04-02	166.5200	167.4300	164.6600	166.8200	-1.167%	695,506	-15.748%
2024-04-01	167.6300	169.3000	166.4600	168.7900	+1.193%	532,665	-16.731%
2024-03-28	166.0000	167.9300	165.5800	166.8000	-0.245%	473,524	-15.737%
2024-03-27	165.2400	167.2700	164.9050	167.2100	+1.864%	316,691	-15.944%
2024-03-26	165.4700	165.9895	163.9500	164.1500	-0.786%	458,896	-14.377%
2024-03-25	166.4700	166.8600	165.0900	165.4500	-0.313%	337,998	-15.050%
2024-03-22	166.0000	166.6500	164.4400	165.9700	-0.102%	492,582	-15.316%
2024-03-21	162.0100	167.0600	161.2200	166.1400	+3.417%	824,449	-15.403%
2024-03-20	159.2900	161.0000	158.4500	160.6500	+1.101%	631,142	-12.512%
2024-03-19	157.9800	159.3900	157.4900	158.9000	+0.780%	606,475	-11.548%
2024-03-18	160.1500	160.9700	157.5925	157.6700	-1.327%	633,062	-10.858%
2024-03-15	156.7200	161.0350	156.7200	159.7900	+1.435%	1,603,182	-12.041%
2024-03-14	162.0000	163.4400	156.4350	157.5300	-2.981%	707,183	-10.779%
2024-03-13	159.7500	162.7800	159.7500	162.3700	+1.793%	750,172	-13.438%
2024-03-12	156.2700	160.1300	155.3500	159.5100	+2.250%	690,633	-11.886%
2024-03-11	156.2800	156.5800	153.7800	156.0000	-0.637%	629,310	-9.904%
2024-03-08	156.5500	158.0000	155.0600	157.0000	+0.926%	889,020	-10.478%
2024-03-07	152.0100	155.9800	152.0100	155.5600	+3.088%	618,364	-9.649%
2024-03-06	150.8800	151.7300	149.9600	150.9000	+1.106%	663,028	-6.859%
2024-03-05	152.3900	153.8500	148.9900	149.2500	-2.330%	713,800	-5.829%
2024-03-04	152.8800	154.7050	152.4900	152.8100	+0.752%	672,269	-8.023%
2024-03-01	149.1900	152.1400	149.0101	151.6700	+1.262%	530,314	-7.332%
2024-02-29	150.5500	150.6300	148.7800	149.7800	-0.080%	1,258,265	-6.162%
2024-02-28	148.7000	150.8950	148.6200	149.9000	+0.658%	559,714	-6.237%
2024-02-27	147.4800	149.3300	147.2000	148.9200	+1.100%	689,269	-5.620%
2024-02-26	146.8900	147.3950	145.5000	147.3000	-0.047%	509,182	-4.582%
2024-02-23	145.6300	148.0000	145.5701	147.3700	+1.894%	573,600	-4.628%
2024-02-22	145.0000	145.3450	143.5000	144.6300	+0.668%	687,447	-2.821%
2024-02-21	142.3500	144.2000	142.1208	143.6700	+1.491%	626,739	-2.172%
2024-02-20	139.2300	141.6000	138.7000	141.5600	+1.150%	956,842	-0.713%
2024-02-16	140.6200	143.0000	139.1100	139.9500	-1.603%	972,804	+0.429%
2024-02-15	141.6400	142.2900	138.7600	142.2300	-0.559%	1,254,706	-1.181%
2024-02-14	149.9400	150.0000	142.4650	143.0300	-2.727%	1,752,697	-1.734%
2024-02-13	145.2900	148.6100	144.2500	147.0400	-1.481%	1,450,115	-4.414%
2024-02-12	147.3900	150.7889	146.8850	149.2500	+0.702%	1,220,512	-5.829%
2024-02-09	151.7300	153.1400	144.9578	148.2100	-7.073%	2,909,936	-5.168%
2024-02-08	159.9000	160.1800	158.3600	159.4900	+0.580%	714,768	-11.875%
2024-02-07	155.2500	159.8300	154.2400	158.5700	+3.465%	614,255	-11.364%

document.getElementById("Wn01ks").onerror = function(){this.style.display='none';}; .dark-mode .PHnpBG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PHnpBG{ color: #333333; background-color: white; border: 2px solid #333333; }OCOwens Corningstock NYSE

OC
Owens Corning
stock NYSE