OC
Owens Corning (OC)
NYSE
$118.36-$0.005 (-0.004%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $9.3B
    Market Cap
  • -12.51%
    1-Year Change
  • Building Products & Equipment
    Industry
  • 1 Month
    -11.84%
    Low Price$116.74
    High Price$138.72
  • 3 Months
    -21.21%
    Low Price$116.74
    High Price$158.92
  • 1 Year
    -12.51%
    Low Price$96.37
    High Price$158.09
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
119.25
119.73
116.00
118.36
+1.08%
1,256,300
10/01/2026
117.74
118.35
113.52
117.09
+0.30%
1,607,658
09/30/2026
118.62
119.72
116.56
116.74
-1.37%
1,091,558
09/29/2026
122.22
123.47
117.99
118.36
-3.01%
1,014,082
09/28/2026
120.98
123.18
119.94
122.03
-1.52%
844,296
09/25/2026
120.80
125.90
120.00
123.91
+2.64%
632,714
09/24/2026
121.93
122.97
120.04
120.72
-1.76%
717,683
09/23/2026
126.66
126.66
122.88
122.88
-2.98%
790,516
09/22/2026
124.47
127.80
123.79
126.66
+4.17%
1,100,386
09/21/2026
124.92
124.92
120.69
121.59
-1.86%
1,945,616
09/18/2026
123.80
124.59
122.34
123.90
-0.48%
1,747,206
09/17/2026
129.90
130.34
123.95
124.50
-1.65%
994,381
09/16/2026
129.80
132.76
125.10
126.59
-1.62%
1,097,972
09/15/2026
129.44
130.73
127.17
128.67
-0.22%
1,300,279
09/14/2026
128.50
130.73
128.50
128.95
-2.24%
982,660
09/11/2026
128.42
132.38
128.02
131.90
+3.46%
1,582,664
09/10/2026
126.36
127.77
124.98
127.49
-0.92%
1,096,023
09/09/2026
129.65
130.48
128.33
128.67
-1.18%
840,558
09/08/2026
138.45
138.57
130.02
130.20
-6.14%
1,365,206
09/04/2026
134.25
139.71
133.73
138.72
+2.98%
1,421,399
09/03/2026
136.21
137.30
132.59
134.71
+0.34%
1,142,498
09/02/2026
134.02
135.87
133.36
134.25
+0.43%
935,384
09/01/2026
136.35
137.67
133.50
133.68
-3.24%
1,286,963
08/31/2026
141.70
142.74
138.02
138.15
-3.48%
1,242,826
08/28/2026
144.07
146.49
141.21
143.13
-0.38%
669,641
08/27/2026
145.23
146.02
142.05
143.68
-1.39%
894,013
08/26/2026
147.71
148.44
145.35
145.71
-0.61%
787,672
08/25/2026
149.30
150.00
145.78
146.61
-0.24%
627,773
08/24/2026
148.81
149.97
146.37
146.97
-0.74%
552,480
08/21/2026
148.41
149.94
145.66
148.06
+0.61%
866,820
08/20/2026
148.90
149.16
145.65
147.16
-2.69%
858,809
08/19/2026
153.62
154.99
150.74
151.23
+0.41%
739,765
08/18/2026
152.00
152.90
148.90
150.61
-2.08%
588,711
08/17/2026
153.32
154.17
151.42
153.81
-0.56%
650,846
08/14/2026
154.96
156.56
153.40
154.67
-0.76%
561,615
08/13/2026
154.52
158.07
154.08
155.85
-0.04%
594,012
08/12/2026
159.72
159.88
153.19
155.91
-1.89%
788,297
08/11/2026
155.31
159.00
155.31
158.92
+3.33%
719,944
08/10/2026
155.94
156.52
153.53
153.80
-2.10%
740,873
08/07/2026
151.00
157.80
151.00
157.10
+4.32%
1,193,985
08/06/2026
149.93
154.01
148.81
150.60
-1.23%
1,130,866
08/05/2026
148.93
158.50
147.00
152.47
+4.77%
1,552,353
08/05/2026
$3.93 Earnings
08/04/2026
144.71
146.09
142.09
145.53
+1.62%
1,318,008
08/03/2026
141.56
145.00
141.56
143.21
+3.10%
875,097
07/31/2026
139.50
139.52
136.57
138.90
+0.06%
547,914
07/30/2026
140.18
140.68
135.60
138.82
+1.80%
679,684
07/29/2026
140.56
140.56
134.39
136.37
-4.72%
1,225,752
07/28/2026
144.12
146.14
142.02
143.13
-0.22%
737,593
07/27/2026
144.10
147.00
142.26
143.45
+0.78%
503,895
07/24/2026
139.78
143.60
137.97
142.34
+2.44%
543,560
07/23/2026
138.46
139.17
135.96
138.95
-0.65%
1,022,899
07/22/2026
141.13
143.27
139.75
139.86
-0.16%
695,658
07/21/2026
141.36
141.81
138.35
140.09
-0.31%
803,602
07/20/2026
143.47
143.47
139.85
140.52
-1.82%
952,074
07/20/2026
$0.79 Dividend
07/17/2026
141.31
145.21
141.31
143.12
-0.46%
2,278,142
07/16/2026
142.46
145.76
141.20
143.79
+0.71%
784,039
07/15/2026
141.05
143.87
141.02
142.77
+0.49%
721,938
07/14/2026
144.43
144.54
140.29
142.08
+1.24%
571,543
07/13/2026
142.45
143.44
139.36
140.34
-1.56%
627,345
07/10/2026
141.53
144.13
140.38
142.56
+2.20%
812,036
07/09/2026
138.25
141.07
136.69
139.49
+2.06%
730,017
07/08/2026
139.09
139.69
135.36
136.68
-3.37%
1,075,259
07/07/2026
146.12
147.16
140.97
141.44
-3.11%
1,245,793
07/06/2026
150.26
150.42
143.69
145.98
-2.83%
1,209,470
07/02/2026
149.62
151.56
146.70
150.23
+0.32%
1,253,739
07/01/2026
156.54
157.29
149.74
149.75
-5.27%
2,012,197
06/30/2026
155.92
159.03
151.55
158.09
+1.86%
2,778,985
06/29/2026
133.70
156.64
131.20
155.19
+15.26%
5,399,271
06/26/2026
134.32
135.51
132.43
134.65
-0.64%
1,041,380
06/25/2026
134.76
138.45
133.17
135.51
+1.56%
1,513,920
06/24/2026
125.16
134.24
125.16
133.43
+8.10%
1,572,768
06/23/2026
123.17
125.12
122.62
123.44
-0.40%
650,516
06/22/2026
128.97
129.00
123.36
123.94
-2.75%
872,285
06/18/2026
125.21
131.34
124.12
127.44
+3.52%
1,765,926
06/17/2026
127.00
130.05
122.82
123.10
-3.58%
1,146,653
06/16/2026
124.51
128.24
122.76
127.67
+4.03%
1,592,950
06/15/2026
124.85
127.74
122.46
122.72
+1.61%
861,626
06/12/2026
122.09
122.78
120.40
120.77
+0.02%
709,369
06/11/2026
115.45
121.11
114.35
120.74
+5.50%
1,081,432
06/10/2026
121.79
121.79
114.05
114.45
-6.36%
1,074,497
06/09/2026
119.70
122.54
118.76
122.23
+3.16%
961,299
06/08/2026
118.33
120.23
117.80
118.49
-0.05%
859,290
06/05/2026
118.65
120.35
117.73
118.55
-0.96%
893,506
06/04/2026
121.00
121.89
118.67
119.70
+0.17%
901,145
06/03/2026
119.53
120.20
117.76
119.50
-0.21%
1,119,938
06/02/2026
121.70
122.04
117.33
119.75
-1.80%
1,376,729
06/01/2026
123.42
123.42
120.43
121.95
-2.54%
999,459
05/29/2026
123.85
126.96
122.39
125.13
+1.27%
1,080,960
05/28/2026
120.05
123.96
118.60
123.56
+1.63%
798,496
05/27/2026
121.18
124.19
120.65
121.58
+1.83%
1,093,499
05/26/2026
118.32
120.39
117.63
119.39
+2.24%
818,922
05/22/2026
116.48
117.62
115.36
116.78
+1.17%
1,137,539
05/21/2026
111.44
115.84
109.02
115.42
+2.32%
1,159,918
05/20/2026
108.24
112.97
106.11
112.81
+5.08%
1,344,986
05/19/2026
110.34
110.81
105.86
107.36
-3.79%
1,926,112
05/18/2026
112.87
116.11
111.33
111.58
-1.65%
1,190,399
05/15/2026
119.03
119.49
113.42
113.45
-5.77%
1,162,100
05/14/2026
119.17
120.94
117.61
120.41
+2.12%
832,517