NYSE:OC | Historical Stock Price | Owens Corning

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-11-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.84$14.06$28.90$59.39$122.07$250.912006-11-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$36.99$36.991,383,400——
2012-12-28$36.32$36.321,071,300——
2012-12-27$36.67$36.67817,800——
2012-12-26$36.39$36.39872,100——
2012-12-24$36.90$36.90373,300——
2012-12-21$36.86$36.861,495,500——
2012-12-20$37.05$37.051,445,600——
2012-12-19$36.97$36.971,255,800——
2012-12-18$36.99$36.991,912,900——
2012-12-17$36.65$36.652,423,300——
2012-12-14$35.62$35.62984,300——
2012-12-13$35.30$35.302,088,800——
2012-12-12$35.09$35.091,640,800——
2012-12-11$34.26$34.261,092,300——
2012-12-10$34.12$34.121,474,400——
2012-12-07$33.59$33.591,052,000——
2012-12-06$33.73$33.731,310,400——
2012-12-05$33.66$33.661,269,500——
2012-12-04$34.41$34.41855,700——
2012-12-03$34.59$34.591,752,300——
2012-11-30$34.58$34.581,307,000——
2012-11-29$34.35$34.351,603,500——
2012-11-28$33.89$33.891,203,300——
2012-11-27$33.62$33.621,696,000——
2012-11-26$33.43$33.431,148,600——
2012-11-23$33.67$33.67386,700——
2012-11-21$33.37$33.37940,600——
2012-11-20$33.27$33.271,237,800——
2012-11-19$32.69$32.691,108,800——
2012-11-16$32.18$32.181,048,300——
2012-11-15$31.73$31.732,078,500——
2012-11-14$32.14$32.141,584,400——
2012-11-13$33.02$33.021,681,900——
2012-11-12$33.04$33.041,333,700——
2012-11-09$33.45$33.452,234,600——
2012-11-08$33.63$33.631,698,600——
2012-11-07$34.33$34.331,415,600——
2012-11-06$34.85$34.852,818,900——
2012-11-05$34.54$34.542,620,000——
2012-11-02$33.89$33.891,822,100——
2012-11-01$34.07$34.073,528,600——
2012-10-31$33.59$33.593,876,200——
2012-10-26$31.44$31.442,597,600——
2012-10-25$30.96$30.962,616,700——
2012-10-24$32.26$32.262,542,300——
2012-10-23$32.34$32.342,133,600——
2012-10-22$32.37$32.371,337,200——
2012-10-19$32.26$32.261,312,200——
2012-10-18$32.13$32.131,134,100——
2012-10-17$31.79$31.792,426,500——
2012-10-16$31.19$31.191,197,700——
2012-10-15$30.69$30.691,912,800——
2012-10-12$29.95$29.952,205,300——
2012-10-11$29.63$29.632,624,600——
2012-10-10$30.21$30.213,153,200——
2012-10-09$31.12$31.1210,538,400——
2012-10-08$33.95$33.95767,000——
2012-10-05$34.53$34.531,407,100——
2012-10-04$34.22$34.221,603,100——
2012-10-03$34.48$34.481,456,200——
2012-10-02$33.70$33.701,151,600——
2012-10-01$33.39$33.391,486,300——
2012-09-28$33.46$33.461,261,600——
2012-09-27$34.16$34.161,313,200——
2012-09-26$33.40$33.401,834,900——
2012-09-25$34.39$34.391,547,600——
2012-09-24$35.45$35.451,852,700——
2012-09-21$35.67$35.672,938,200——
2012-09-20$35.12$35.123,440,400——
2012-09-19$33.87$33.871,904,800——
2012-09-18$33.35$33.352,118,200——
2012-09-17$33.42$33.422,102,100——
2012-09-14$34.77$34.773,834,300——
2012-09-13$33.53$33.534,032,700——
2012-09-12$33.97$33.971,301,400——
2012-09-11$33.80$33.801,141,600——
2012-09-10$33.80$33.801,715,300——
2012-09-07$33.75$33.751,603,300——
2012-09-06$33.18$33.182,006,700——
2012-09-05$32.92$32.922,031,200——
2012-09-04$33.30$33.303,386,800——
2012-08-31$33.36$33.361,865,900——
2012-08-30$32.45$32.451,358,200——
2012-08-29$33.16$33.161,621,200——
2012-08-28$33.00$33.001,772,400——
2012-08-27$32.78$32.782,566,500——
2012-08-24$33.18$33.183,220,300——
2012-08-23$32.00$32.001,944,200——
2012-08-22$31.54$31.541,139,100——
2012-08-21$31.71$31.711,685,500——
2012-08-20$31.89$31.891,996,600——
2012-08-17$31.40$31.402,045,900——
2012-08-16$30.91$30.912,438,300——
2012-08-15$29.99$29.991,069,300——
2012-08-14$30.06$30.061,583,000——
2012-08-13$30.06$30.061,705,300——
2012-08-10$29.85$29.851,488,300——
2012-08-09$30.65$30.651,495,000——
2012-08-08$30.12$30.121,466,700——
2012-08-07$30.31$30.311,757,700——
2012-08-06$29.54$29.541,773,100——
2012-08-03$29.56$29.563,308,100——
2012-08-02$28.25$28.253,598,200——
2012-08-01$27.49$27.496,754,200——
2012-07-31$26.86$26.863,187,000——
2012-07-30$26.78$26.781,721,200——
2012-07-27$27.35$27.353,038,500——
2012-07-26$26.80$26.803,488,500——
2012-07-25$26.13$26.132,654,800——
2012-07-24$27.67$27.671,589,500——
2012-07-23$27.74$27.741,668,100——
2012-07-20$28.23$28.231,586,300——
2012-07-19$29.29$29.292,081,000——
2012-07-18$29.08$29.081,447,400——
2012-07-17$28.51$28.511,316,800——
2012-07-16$28.00$28.001,308,000——
2012-07-13$28.43$28.431,294,500——
2012-07-12$28.13$28.131,670,900——
2012-07-11$28.02$28.021,976,800——
2012-07-10$28.53$28.531,965,800——
2012-07-09$28.81$28.811,433,600——
2012-07-06$29.03$29.031,422,300——
2012-07-05$29.31$29.311,428,700——
2012-07-03$29.27$29.271,185,200——
2012-07-02$28.73$28.732,175,800——
2012-06-29$28.54$28.543,431,200——
2012-06-28$27.35$27.354,256,400——
2012-06-27$26.90$26.903,907,500——
2012-06-26$27.25$27.254,624,100——
2012-06-25$26.99$26.992,653,800——
2012-06-22$27.75$27.752,559,300——
2012-06-21$28.24$28.243,417,300——
2012-06-20$29.62$29.622,107,700——
2012-06-19$29.53$29.532,630,700——
2012-06-18$28.74$28.742,348,300——
2012-06-15$28.19$28.192,745,800——
2012-06-14$27.67$27.672,693,000——
2012-06-13$26.69$26.693,106,100——
2012-06-12$27.39$27.393,820,100——
2012-06-11$27.62$27.623,813,800——
2012-06-08$29.48$29.482,429,200——
2012-06-07$28.95$28.953,151,300——
2012-06-06$28.22$28.224,688,200——
2012-06-05$28.00$28.001,880,700——
2012-06-04$27.00$27.004,798,300——
2012-06-01$28.30$28.303,665,400——
2012-05-31$30.86$30.861,781,500——
2012-05-30$30.72$30.721,528,000——
2012-05-29$31.93$31.932,032,600——
2012-05-25$30.57$30.571,313,100——
2012-05-24$30.65$30.652,366,700——
2012-05-23$30.11$30.112,537,900——
2012-05-22$29.43$29.433,172,700——
2012-05-21$28.74$28.744,361,900——
2012-05-18$28.37$28.373,689,600——
2012-05-17$28.81$28.813,988,400——
2012-05-16$30.85$30.852,381,200——
2012-05-15$31.65$31.651,921,600——
2012-05-14$31.97$31.971,863,400——
2012-05-11$33.36$33.36877,400——
2012-05-10$33.15$33.151,507,500——
2012-05-09$33.07$33.072,055,100——
2012-05-08$33.44$33.441,519,100——
2012-05-07$34.28$34.281,268,800——
2012-05-04$33.85$33.851,341,800——
2012-05-03$34.77$34.771,538,100——
2012-05-02$35.46$35.462,204,900——
2012-05-01$34.40$34.401,868,200——
2012-04-30$34.35$34.352,171,600——
2012-04-27$35.75$35.752,341,800——
2012-04-26$34.49$34.492,874,500——
2012-04-25$33.35$33.359,416,100——
2012-04-24$34.55$34.552,179,500——
2012-04-23$33.45$33.452,065,400——
2012-04-20$33.80$33.801,124,900——
2012-04-19$33.42$33.422,058,300——
2012-04-18$33.90$33.901,033,100——
2012-04-17$34.61$34.611,098,200——
2012-04-16$34.25$34.251,883,200——
2012-04-13$34.23$34.231,542,800——
2012-04-12$34.62$34.622,234,100——
2012-04-11$33.87$33.872,501,300——
2012-04-10$32.70$32.702,577,500——
2012-04-09$34.36$34.361,290,700——
2012-04-05$34.87$34.871,326,800——
2012-04-04$34.62$34.622,355,700——
2012-04-03$34.61$34.611,524,200——
2012-04-02$35.04$35.042,997,500——
2012-03-30$36.03$36.031,334,700——
2012-03-29$35.71$35.711,191,700——
2012-03-28$36.10$36.101,026,200——
2012-03-27$36.39$36.391,569,200——
2012-03-26$36.38$36.381,144,600——
2012-03-23$35.81$35.812,880,800——
2012-03-22$36.03$36.032,885,000——
2012-03-21$37.04$37.042,569,900——
2012-03-20$36.50$36.502,064,900——
2012-03-19$36.86$36.862,448,000——
2012-03-16$36.91$36.912,977,700——
2012-03-15$36.98$36.982,406,000——
2012-03-14$36.05$36.052,918,700——
2012-03-13$35.98$35.983,324,300——
2012-03-12$34.47$34.472,991,900——
2012-03-09$33.42$33.422,668,400——
2012-03-08$32.50$32.503,681,400——
2012-03-07$31.53$31.532,534,600——
2012-03-06$30.22$30.221,509,200——
2012-03-05$31.25$31.252,253,800——
2012-03-02$30.71$30.711,759,000——
2012-03-01$31.45$31.452,124,100——
2012-02-29$31.65$31.652,426,100——
2012-02-28$32.17$32.171,756,500——
2012-02-27$32.12$32.122,770,400——
2012-02-24$30.90$30.901,294,600——
2012-02-23$31.40$31.403,203,200——
2012-02-22$31.73$31.732,234,200——
2012-02-21$31.70$31.702,296,800——
2012-02-17$31.50$31.502,475,800——
2012-02-16$31.06$31.064,133,400——
2012-02-15$30.43$30.437,915,700——
2012-02-14$32.48$32.483,861,900——
2012-02-13$34.16$34.161,423,000——
2012-02-10$33.85$33.851,767,400——
2012-02-09$34.98$34.982,126,600——
2012-02-08$34.23$34.232,578,700——
2012-02-07$34.51$34.511,324,600——
2012-02-06$34.65$34.65838,400——
2012-02-03$34.61$34.612,413,600——
2012-02-02$33.81$33.811,029,500——
2012-02-01$33.73$33.731,706,100——
2012-01-31$33.75$33.751,348,800——
2012-01-30$33.83$33.831,481,800——
2012-01-27$34.78$34.78856,000——
2012-01-26$34.87$34.872,432,200——
2012-01-25$34.82$34.822,114,200——
2012-01-24$33.94$33.941,193,800——
2012-01-23$33.60$33.601,769,600——
2012-01-20$32.93$32.931,212,700——
2012-01-19$33.95$33.952,046,500——
2012-01-18$33.13$33.131,333,200——
2012-01-17$31.96$31.96978,400——
2012-01-13$31.84$31.841,279,700——
2012-01-12$32.08$32.081,383,000——
2012-01-11$32.09$32.091,338,700——
2012-01-10$31.92$31.922,124,900——
2012-01-09$31.95$31.951,769,000——
2012-01-06$31.34$31.341,339,300——
2012-01-05$31.26$31.262,245,900——
2012-01-04$30.06$30.061,087,800——
2012-01-03$29.53$29.531,718,600——