OC
Owens Corning (OC)
NYSE
$116.83-$0.70 (-0.59%)
Price as of Nov 13, 2026 12:34 PM EST
  • $9.1B
    Market Cap
  • 17.54%
    1-Year Change
  • Building Products & Equipment
    Industry
  • 1 Month
    +5.11%
    Low Price$110.01
    High Price$127.80
  • 3 Months
    -24.09%
    Low Price$110.01
    High Price$152.73
  • 1 Year
    +17.54%
    Low Price$95.69
    High Price$156.98
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
122.89
123.28
117.43
117.53
-4.01%
739,995
11/11/2026
121.86
123.19
118.11
122.44
-0.43%
930,665
11/10/2026
124.96
126.03
122.23
122.97
-3.19%
859,576
11/09/2026
123.77
128.89
123.44
127.02
+4.71%
1,298,537
11/06/2026
120.60
125.19
119.01
121.31
-2.37%
1,197,503
11/05/2026
125.13
127.09
120.38
124.26
-2.77%
2,050,707
11/04/2026
123.52
127.89
116.62
127.80
+8.53%
3,503,261
11/04/2026
$2.44 Earnings
11/03/2026
126.92
127.57
117.07
117.76
-6.23%
3,031,346
11/02/2026
123.40
127.42
122.52
125.58
+3.66%
1,311,448
10/30/2026
122.17
124.00
119.69
121.15
-0.37%
867,766
10/29/2026
116.60
122.00
116.03
121.60
+4.87%
831,233
10/28/2026
117.50
117.58
115.10
115.95
-0.31%
591,455
10/27/2026
113.31
117.01
111.81
116.31
+1.79%
636,219
10/26/2026
114.30
115.12
113.16
114.26
+0.03%
758,075
10/23/2026
113.84
116.23
113.18
114.23
-1.94%
666,885
10/22/2026
110.87
117.12
110.72
116.49
+3.80%
1,081,932
10/21/2026
112.64
113.71
110.21
112.23
+0.38%
1,058,435
10/20/2026
110.28
113.88
109.83
111.81
+1.64%
793,274
10/19/2026
112.36
112.80
109.16
110.01
-1.79%
1,045,345
10/19/2026
$0.79 Dividend
10/16/2026
112.83
116.26
111.20
112.01
-0.78%
1,379,196
10/15/2026
112.89
113.33
111.04
112.89
+2.18%
1,368,963
10/14/2026
111.59
111.98
108.22
110.48
-1.36%
987,138
10/13/2026
112.69
113.93
110.26
112.00
+0.16%
1,019,694
10/12/2026
112.80
113.74
111.16
111.82
-1.36%
848,205
10/09/2026
116.34
116.96
112.02
113.36
-2.59%
1,002,871
10/08/2026
112.60
116.95
112.21
116.38
+2.20%
1,143,873
10/07/2026
113.70
114.80
112.18
113.88
-4.26%
1,899,151
10/06/2026
116.26
119.25
115.56
118.94
+1.96%
1,179,091
10/05/2026
119.42
119.79
115.47
116.66
-0.74%
1,176,156
10/02/2026
118.41
118.89
115.19
117.53
+1.08%
1,256,300
10/01/2026
116.92
117.52
112.72
116.27
+0.30%
1,607,658
09/30/2026
117.79
118.88
115.74
115.92
-1.37%
1,091,558
09/29/2026
121.36
122.60
117.17
117.53
-3.01%
1,014,082
09/28/2026
120.13
122.31
119.10
121.18
-1.52%
844,296
09/25/2026
119.95
125.01
119.16
123.04
+2.64%
632,714
09/24/2026
121.08
122.11
119.20
119.87
-1.76%
717,683
09/23/2026
125.77
125.77
122.02
122.02
-2.98%
790,516
09/22/2026
123.60
126.90
122.92
125.77
+4.17%
1,100,386
09/21/2026
124.05
124.05
119.84
120.74
-1.86%
1,945,616
09/18/2026
122.93
123.72
121.48
123.03
-0.48%
1,747,206
09/17/2026
128.99
129.42
123.08
123.63
-1.65%
994,381
09/16/2026
128.89
131.83
124.22
125.70
-1.62%
1,097,972
09/15/2026
128.53
129.81
126.28
127.77
-0.22%
1,300,279
09/14/2026
127.60
129.81
127.60
128.05
-2.24%
982,660
09/11/2026
127.52
131.45
127.12
130.98
+3.46%
1,582,664
09/10/2026
125.48
126.88
124.10
126.60
-0.92%
1,096,023
09/09/2026
128.74
129.56
127.43
127.77
-1.18%
840,558
09/08/2026
137.48
137.59
129.11
129.29
-6.14%
1,365,206
09/04/2026
133.31
138.73
132.79
137.75
+2.98%
1,421,399
09/03/2026
135.26
136.34
131.66
133.77
+0.34%
1,142,498
09/02/2026
133.08
134.92
132.43
133.31
+0.43%
935,384
09/01/2026
135.40
136.71
132.57
132.74
-3.24%
1,286,963
08/31/2026
140.71
141.74
137.05
137.18
-3.48%
1,242,826
08/28/2026
143.06
145.46
140.22
142.13
-0.38%
669,641
08/27/2026
144.21
144.99
141.06
142.67
-1.39%
894,013
08/26/2026
146.68
147.40
144.33
144.69
-0.61%
787,672
08/25/2026
148.25
148.95
144.76
145.58
-0.24%
627,773
08/24/2026
147.77
148.92
145.34
145.94
-0.74%
552,480
08/21/2026
147.37
148.89
144.64
147.02
+0.61%
866,820
08/20/2026
147.86
148.12
144.63
146.13
-2.69%
858,809
08/19/2026
152.54
153.90
149.68
150.17
+0.41%
739,765
08/18/2026
150.94
151.83
147.86
149.56
-2.08%
588,711
08/17/2026
152.25
153.09
150.36
152.73
-0.56%
650,846
08/14/2026
153.87
155.46
152.32
153.59
-0.76%
561,615
08/13/2026
153.44
156.96
153.00
154.76
-0.04%
594,012
08/12/2026
158.60
158.76
152.12
154.82
-1.89%
788,297
08/11/2026
154.22
157.89
154.22
157.81
+3.33%
719,944
08/10/2026
154.85
155.42
152.45
152.72
-2.10%
740,873
08/07/2026
149.94
156.69
149.94
156.00
+4.32%
1,193,985
08/06/2026
148.88
152.93
147.77
149.55
-1.23%
1,130,866
08/05/2026
147.89
157.39
145.97
151.40
+4.77%
1,552,353
08/05/2026
$3.93 Earnings
08/04/2026
143.70
145.07
141.09
144.51
+1.62%
1,318,008
08/03/2026
140.57
143.98
140.57
142.21
+3.10%
875,097
07/31/2026
138.52
138.54
135.61
137.93
+0.06%
547,914
07/30/2026
139.20
139.69
134.65
137.85
+1.80%
679,684
07/29/2026
139.58
139.58
133.45
135.41
-4.72%
1,225,752
07/28/2026
143.11
145.11
141.02
142.13
-0.22%
737,593
07/27/2026
143.09
145.97
141.26
142.45
+0.78%
503,895
07/24/2026
138.80
142.59
137.01
141.34
+2.44%
543,560
07/23/2026
137.49
138.20
135.00
137.98
-0.65%
1,022,899
07/22/2026
140.14
142.27
138.77
138.88
-0.16%
695,658
07/21/2026
140.37
140.81
137.38
139.11
-0.31%
803,602
07/20/2026
142.47
142.47
138.87
139.54
-1.82%
952,074
07/20/2026
$0.79 Dividend
07/17/2026
140.32
144.19
140.32
142.12
-0.46%
2,278,142
07/16/2026
141.47
144.73
140.21
142.78
+0.71%
784,039
07/15/2026
140.06
142.86
140.03
141.77
+0.49%
721,938
07/14/2026
143.42
143.53
139.30
141.08
+1.24%
571,543
07/13/2026
141.46
142.43
138.38
139.35
-1.56%
627,345
07/10/2026
140.54
143.12
139.40
141.56
+2.20%
812,036
07/09/2026
137.28
140.08
135.73
138.51
+2.06%
730,017
07/08/2026
138.12
138.72
134.41
135.72
-3.37%
1,075,259
07/07/2026
145.10
146.13
139.98
140.45
-3.11%
1,245,793
07/06/2026
149.21
149.37
142.68
144.96
-2.83%
1,209,470
07/02/2026
148.58
150.50
145.67
149.18
+0.32%
1,253,739
07/01/2026
155.44
156.19
148.69
148.70
-5.27%
2,012,197
06/30/2026
154.83
157.92
150.49
156.98
+1.86%
2,778,985