OC
Owens Corning (OC)
NYSE
$141.53-$1.68 (-1.17%)
Price as of Aug 03, 2026 7:42 PM EDT
  • $11.2B
    Market Cap
  • 6.80%
    1-Year Change
  • Building Products & Equipment
    Industry
  • 1 Month
    -4.67%
    Low Price$136.37
    High Price$145.98
  • 3 Months
    +17.33%
    Low Price$107.36
    High Price$158.09
  • 1 Year
    +6.80%
    Low Price$96.37
    High Price$158.09
Date
Open
High
Low
Close
Change (%)
Volume
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
05/13/2026
117.75
119.20
116.98
117.91
-1.06%
1,018,311
05/12/2026
119.19
119.78
117.18
119.17
-0.02%
1,365,743
05/11/2026
120.92
121.30
118.48
119.19
-1.50%
1,221,168
05/08/2026
122.02
123.49
119.81
121.00
-0.11%
993,009
05/07/2026
126.02
128.43
120.83
121.14
-0.99%
1,438,367
05/06/2026
125.46
129.82
121.72
122.35
+0.11%
2,342,848
05/06/2026
$1.22 Earnings
05/05/2026
117.31
122.36
115.67
122.23
+5.14%
2,248,242
05/04/2026
120.67
121.38
116.11
116.25
-4.76%
1,402,969
05/01/2026
123.59
123.87
120.93
122.06
-0.49%
1,021,012
04/30/2026
121.48
123.55
120.67
122.66
+1.78%
730,569
04/29/2026
123.03
124.45
119.99
120.51
-2.25%
1,033,048
04/28/2026
123.90
125.69
122.15
123.29
-1.23%
597,533
04/27/2026
125.46
127.33
124.33
124.83
-0.07%
674,783
04/24/2026
127.79
129.28
124.92
124.92
-0.04%
1,046,705
04/23/2026
121.08
126.18
121.08
124.97
+2.26%
1,024,986
04/22/2026
123.04
124.17
121.45
122.21
+0.78%
882,121
04/21/2026
124.48
125.15
119.78
121.26
-1.63%
1,389,371
04/20/2026
120.34
123.77
119.65
123.27
+0.90%
1,168,839
04/17/2026
119.82
125.76
119.74
122.17
+4.23%
2,226,052
04/16/2026
116.57
118.76
115.64
117.21
+1.10%
1,365,013
04/15/2026
118.51
118.72
115.58
115.94
-2.37%
801,076
04/14/2026
117.85
119.95
116.85
118.75
+0.91%
1,344,212
04/13/2026
113.29
117.93
111.99
117.68
+3.54%
1,064,245
04/10/2026
114.90
115.82
113.08
113.65
-0.58%
832,133
04/09/2026
111.31
114.92
110.91
114.32
+1.81%
976,264
04/08/2026
109.39
113.37
109.39
112.29
+7.41%
1,392,781
04/07/2026
104.64
105.30
103.03
104.54
-1.09%
848,038
04/06/2026
105.14
105.86
103.36
105.70
+0.42%
524,030
04/02/2026
104.28
108.45
102.74
105.26
-1.32%
870,596
04/01/2026
107.65
108.48
106.39
106.67
-0.89%
1,163,207
03/31/2026
105.59
109.36
103.93
107.63
+3.74%
977,282
03/30/2026
104.98
106.19
102.99
103.75
-0.23%
1,094,349
03/27/2026
105.57
106.25
103.70
103.99
-2.75%
914,265
03/26/2026
106.09
108.79
105.54
106.93
-0.42%
1,165,990
03/25/2026
108.32
110.56
104.46
107.38
+0.99%
1,487,609
03/24/2026
104.31
108.57
103.79
106.32
+0.39%
1,176,224
03/23/2026
101.52
106.96
99.54
105.91
+6.53%
2,044,274
03/20/2026
102.19
102.62
98.30
99.41
-3.27%
2,702,594
03/19/2026
105.66
106.64
100.65
102.77
-4.19%
1,859,584
03/18/2026
106.73
108.91
105.55
107.27
-1.00%
1,762,745
03/17/2026
108.54
109.50
106.66
108.35
+0.97%
1,544,057
03/16/2026
106.52
108.26
106.14
107.31
+1.35%
1,611,968
03/13/2026
103.58
105.99
103.03
105.88
+3.31%
1,705,382