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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$65.12$71.02516,400——
2019-12-30$64.75$70.61348,200——
2019-12-27$65.21$71.11450,900——
2019-12-26$65.26$71.17543,600——
2019-12-24$65.26$71.17263,700——
2019-12-23$65.00$70.88759,000——
2019-12-20$65.00$70.882,087,900——
2019-12-19$65.47$71.401,267,900——
2019-12-18$65.72$71.671,499,900——
2019-12-17$65.02$70.911,391,000——
2019-12-16$65.20$71.10839,000——
2019-12-13$64.58$70.43707,800——
2019-12-12$65.64$71.58766,100——
2019-12-11$65.10$70.991,232,700——
2019-12-10$65.08$70.97879,300——
2019-12-09$65.06$70.95892,200——
2019-12-06$66.47$72.49969,400——
2019-12-05$66.11$72.10973,200——
2019-12-04$65.43$71.352,984,900——
2019-12-03$65.87$71.831,094,900——
2019-12-02$66.34$72.35831,600——
2019-11-29$67.06$73.13428,500——
2019-11-27$67.91$74.06846,600——
2019-11-26$68.50$74.701,969,500——
2019-11-25$66.63$72.66895,700——
2019-11-22$67.26$73.35851,000——
2019-11-21$66.87$72.92784,900——
2019-11-20$67.20$73.281,258,700——
2019-11-19$66.47$72.491,207,600——
2019-11-18$67.19$73.271,731,300——
2019-11-15$65.16$71.061,009,300——
2019-11-14$64.92$70.801,261,700——
2019-11-13$64.98$70.861,061,900——
2019-11-12$64.52$70.361,523,500——
2019-11-11$63.30$69.03974,100——
2019-11-08$62.59$68.26455,100——
2019-11-07$62.53$68.19894,100——
2019-11-06$63.26$68.99716,300——
2019-11-05$63.19$68.912,200,800——
2019-11-04$63.47$69.221,476,500——
2019-11-01$62.45$68.10865,500——
2019-10-31$61.28$66.831,168,400——
2019-10-30$61.25$66.801,303,900——
2019-10-29$62.07$67.691,128,500——
2019-10-28$63.01$68.712,180,500——
2019-10-25$62.68$68.351,753,400——
2019-10-24$61.69$67.281,826,800——
2019-10-23$61.48$67.054,320,100——
2019-10-22$63.37$69.112,787,400——
2019-10-21$63.43$69.171,421,300——
2019-10-18$62.95$68.651,013,400——
2019-10-17$62.76$68.441,065,800——
2019-10-16$62.58$68.251,575,900——
2019-10-15$62.94$68.641,771,600——
2019-10-14$60.97$66.491,287,100——
2019-10-11$61.45$67.011,206,800——
2019-10-10$60.85$66.12868,200——
2019-10-09$60.70$65.961,552,700——
2019-10-08$59.35$64.49844,500——
2019-10-07$60.70$65.961,305,700——
2019-10-04$61.01$66.29852,200——
2019-10-03$60.61$65.861,258,700——
2019-10-02$60.48$65.721,886,000——
2019-10-01$61.64$66.983,717,400——
2019-09-30$63.20$68.671,310,400——
2019-09-27$62.54$67.962,184,400——
2019-09-26$62.50$67.912,318,200——
2019-09-25$61.47$66.791,776,900——
2019-09-24$59.77$64.951,118,400——
2019-09-23$60.56$65.802,074,100——
2019-09-20$61.00$66.2815,337,800——
2019-09-19$60.47$65.711,456,700——
2019-09-18$60.52$65.761,872,100——
2019-09-17$59.47$64.623,280,800——
2019-09-16$59.18$64.302,590,700——
2019-09-13$60.17$65.382,850,000——
2019-09-12$59.78$64.962,284,600——
2019-09-11$59.54$64.702,216,700——
2019-09-10$59.40$64.543,502,600——
2019-09-09$57.75$62.755,210,500——
2019-09-06$55.88$60.721,176,200——
2019-09-05$56.75$61.662,626,300——
2019-09-04$55.74$60.572,169,100——
2019-09-03$55.47$60.272,515,000——
2019-08-30$57.36$62.331,494,500——
2019-08-29$57.28$62.24996,400——
2019-08-28$56.12$60.98771,900——
2019-08-27$54.89$59.64435,500——
2019-08-26$55.17$59.95396,500——
2019-08-23$54.90$59.651,179,400——
2019-08-22$56.87$61.79981,300——
2019-08-21$57.04$61.98748,000——
2019-08-20$56.23$61.101,170,300——
2019-08-19$57.21$62.162,110,400——
2019-08-16$55.38$60.181,287,900——
2019-08-15$53.77$58.431,154,100——
2019-08-14$53.59$58.231,208,800——
2019-08-13$54.38$59.091,181,700——
2019-08-12$53.56$58.201,174,300——
2019-08-09$54.08$58.761,241,300——
2019-08-08$55.31$60.101,776,400——
2019-08-07$54.70$59.441,634,100——
2019-08-06$55.28$60.071,962,000——
2019-08-05$55.00$59.76783,900——
2019-08-02$56.11$60.97979,400——
2019-08-01$56.39$61.27917,800——
2019-07-31$58.00$63.02989,100——
2019-07-30$57.89$62.90711,600——
2019-07-29$57.29$62.251,011,100——
2019-07-26$58.10$63.131,559,300——
2019-07-25$59.50$64.651,984,300——
2019-07-24$58.54$63.614,268,300——
2019-07-23$55.31$60.101,401,500——
2019-07-22$54.68$59.411,349,300——
2019-07-19$55.25$60.031,441,100——
2019-07-18$55.69$60.51740,700——
2019-07-17$56.04$60.891,371,300——
2019-07-16$57.42$62.391,249,900——
2019-07-15$56.30$61.182,068,400——
2019-07-12$56.27$60.90827,300——
2019-07-11$55.29$59.84627,700——
2019-07-10$55.77$60.361,191,600——
2019-07-09$55.71$60.301,830,500——
2019-07-08$56.90$61.59620,600——
2019-07-05$57.58$62.32862,400——
2019-07-03$57.87$62.64679,400——
2019-07-02$57.60$62.341,265,200——
2019-07-01$58.56$63.381,542,800——
2019-06-28$58.20$62.991,888,100——
2019-06-27$56.96$61.652,814,100——
2019-06-26$54.60$59.104,704,700——
2019-06-25$50.88$55.07980,500——
2019-06-24$50.97$55.171,569,500——
2019-06-21$51.39$55.625,252,700——
2019-06-20$49.18$53.231,730,000——
2019-06-19$48.58$52.581,361,500——
2019-06-18$49.28$53.341,294,200——
2019-06-17$49.22$53.271,436,200——
2019-06-14$50.22$54.362,018,000——
2019-06-13$51.02$55.222,138,500——
2019-06-12$50.04$54.162,553,000——
2019-06-11$52.78$57.13888,400——
2019-06-10$53.56$57.97836,400——
2019-06-07$52.60$56.93889,200——
2019-06-06$53.06$57.431,302,100——
2019-06-05$51.80$56.071,516,700——
2019-06-04$51.10$55.31966,200——
2019-06-03$48.80$52.821,027,000——
2019-05-31$48.47$52.46878,800——
2019-05-30$48.99$53.02781,600——
2019-05-29$49.42$53.491,296,600——
2019-05-28$49.77$53.871,615,700——
2019-05-24$49.92$54.03781,200——
2019-05-23$48.99$53.021,260,700——
2019-05-22$48.99$53.021,162,900——
2019-05-21$49.68$53.771,292,700——
2019-05-20$48.34$52.321,183,800——
2019-05-17$48.48$52.471,019,200——
2019-05-16$49.25$53.311,444,800——
2019-05-15$48.96$52.991,111,300——
2019-05-14$49.32$53.381,120,200——
2019-05-13$48.87$52.891,373,000——
2019-05-10$50.30$54.44580,700——
2019-05-09$50.22$54.361,427,300——
2019-05-08$50.42$54.57842,100——
2019-05-07$51.68$55.941,041,000——
2019-05-06$52.36$56.671,187,200——
2019-05-03$51.98$56.26755,800——
2019-05-02$51.18$55.39985,800——
2019-05-01$51.20$55.421,789,200——
2019-04-30$51.27$55.491,140,500——
2019-04-29$51.85$56.121,097,100——
2019-04-26$50.68$54.851,771,600——
2019-04-25$50.25$54.393,767,300——
2019-04-24$52.45$56.774,918,200——
2019-04-23$55.59$60.173,497,000——
2019-04-22$54.32$58.791,312,900——
2019-04-18$54.28$58.751,522,300——
2019-04-17$54.00$58.453,079,800——
2019-04-16$53.34$57.731,140,700——
2019-04-15$52.48$56.801,029,800——
2019-04-12$52.30$56.611,148,300——
2019-04-11$51.43$55.661,648,400——
2019-04-10$50.88$55.07846,500——
2019-04-09$49.46$53.531,021,800——
2019-04-08$50.67$54.841,566,100——
2019-04-05$50.74$54.92841,400——
2019-04-04$50.45$54.601,110,500——
2019-04-03$50.01$54.132,484,700——
2019-04-02$49.26$53.321,725,900——
2019-04-01$48.79$52.811,310,600——
2019-03-29$47.12$51.001,291,500——
2019-03-28$46.60$50.441,003,700——
2019-03-27$46.20$50.001,346,100——
2019-03-26$45.33$49.061,516,500——
2019-03-25$46.24$50.051,139,300——
2019-03-22$46.28$50.091,681,000——
2019-03-21$47.42$51.321,064,500——
2019-03-20$46.32$50.131,227,200——
2019-03-19$47.23$51.121,246,400——
2019-03-18$47.83$51.771,791,700——
2019-03-15$47.73$51.661,760,100——
2019-03-14$47.00$50.871,260,400——
2019-03-13$47.29$51.182,313,600——
2019-03-12$47.67$51.601,502,300——
2019-03-11$47.70$51.63934,700——
2019-03-08$47.03$50.901,982,400——
2019-03-07$47.07$50.951,444,000——
2019-03-06$47.94$51.651,091,400——
2019-03-05$48.73$52.501,105,400——
2019-03-04$50.40$54.301,436,600——
2019-03-01$50.15$54.031,717,200——
2019-02-28$49.93$53.792,131,900——
2019-02-27$50.15$54.03985,500——
2019-02-26$50.24$54.132,502,300——
2019-02-25$49.50$53.332,137,100——
2019-02-22$51.12$55.082,342,400——
2019-02-21$51.63$55.622,456,300——
2019-02-20$52.61$56.682,619,900——
2019-02-19$55.44$59.731,843,600——
2019-02-15$54.69$58.921,513,000——
2019-02-14$53.62$57.77869,000——
2019-02-13$53.99$58.171,307,800——
2019-02-12$54.86$59.101,439,800——
2019-02-11$53.03$57.131,824,600——
2019-02-08$52.00$56.021,131,900——
2019-02-07$51.97$55.99979,600——
2019-02-06$52.60$56.671,061,700——
2019-02-05$53.14$57.251,391,800——
2019-02-04$52.87$56.96893,600——
2019-02-01$51.95$55.971,324,800——
2019-01-31$52.39$56.441,343,600——
2019-01-30$51.51$55.501,245,300——
2019-01-29$51.12$55.082,380,100——
2019-01-28$50.61$54.532,303,300——
2019-01-25$48.31$52.05730,800——
2019-01-24$47.40$51.071,271,200——
2019-01-23$46.21$49.791,750,200——
2019-01-22$47.76$51.461,119,800——
2019-01-18$48.87$52.65777,500——
2019-01-17$48.29$52.031,895,400——
2019-01-16$46.35$49.941,108,700——
2019-01-15$47.13$50.782,401,300——
2019-01-14$46.77$50.392,575,100——
2019-01-11$46.42$50.01662,700——
2019-01-10$46.75$50.371,988,900——
2019-01-09$46.30$49.882,221,400——
2019-01-08$44.35$47.781,324,500——
2019-01-07$44.45$47.891,794,500——
2019-01-04$43.81$47.201,646,700——
2019-01-03$43.18$46.521,013,200——
2019-01-02$43.97$47.371,185,300——