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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$75.76$83.88484,500——
2020-12-30$76.97$85.22510,600——
2020-12-29$75.98$84.13882,700——
2020-12-28$75.67$83.78833,700——
2020-12-24$78.40$86.81325,400——
2020-12-23$77.50$85.81757,200——
2020-12-22$77.45$85.76615,600——
2020-12-21$77.55$85.87741,200——
2020-12-18$76.91$85.161,888,300——
2020-12-17$77.17$85.451,093,800——
2020-12-16$74.58$82.581,122,400——
2020-12-15$74.61$82.611,217,600——
2020-12-14$72.65$80.441,077,600——
2020-12-11$74.22$82.18827,000——
2020-12-10$75.24$83.31925,500——
2020-12-09$75.25$83.321,186,000——
2020-12-08$76.44$84.64798,300——
2020-12-07$76.49$84.69748,200——
2020-12-04$74.29$82.261,051,000——
2020-12-03$73.50$81.38820,000——
2020-12-02$72.09$79.82727,600——
2020-12-01$73.21$81.06926,600——
2020-11-30$72.87$80.681,509,100——
2020-11-27$74.30$82.27403,200——
2020-11-25$74.16$82.11894,200——
2020-11-24$74.43$82.41842,900——
2020-11-23$73.63$81.531,041,200——
2020-11-20$70.78$78.37962,600——
2020-11-19$72.45$80.22842,000——
2020-11-18$72.56$80.34974,700——
2020-11-17$71.01$78.62974,100——
2020-11-16$71.19$78.82874,900——
2020-11-13$71.16$78.79918,800——
2020-11-12$68.62$75.98869,100——
2020-11-11$69.26$76.69799,800——
2020-11-10$68.23$75.55887,100——
2020-11-09$66.09$73.181,392,100——
2020-11-06$69.01$76.41692,700——
2020-11-05$70.86$78.46562,000——
2020-11-04$70.09$77.611,317,400——
2020-11-03$66.89$74.061,404,300——
2020-11-02$68.11$75.41960,600——
2020-10-30$65.47$72.491,121,400——
2020-10-29$67.30$74.521,379,900——
2020-10-28$65.11$72.091,674,500——
2020-10-27$68.86$76.24836,500——
2020-10-26$69.22$76.64658,000——
2020-10-23$71.00$78.61896,300——
2020-10-22$71.53$79.20818,300——
2020-10-21$72.44$80.211,252,700——
2020-10-20$73.22$81.07813,200——
2020-10-19$74.26$82.22477,700——
2020-10-16$75.70$83.55774,100——
2020-10-15$75.57$83.41456,200——
2020-10-14$75.13$82.92492,000——
2020-10-13$74.78$82.54989,800——
2020-10-12$75.03$82.81607,500——
2020-10-09$74.94$82.71720,400——
2020-10-08$74.65$82.39787,400——
2020-10-07$75.00$82.78861,300——
2020-10-06$73.60$81.231,225,700——
2020-10-05$72.76$80.31759,800——
2020-10-02$70.68$78.01905,000——
2020-10-01$69.66$76.89942,700——
2020-09-30$68.81$75.951,112,700——
2020-09-29$67.63$74.64941,900——
2020-09-28$68.81$75.951,002,000——
2020-09-25$66.93$73.87755,100——
2020-09-24$66.59$73.50835,500——
2020-09-23$66.03$72.88801,300——
2020-09-22$68.27$75.35897,300——
2020-09-21$66.29$73.17879,100——
2020-09-18$67.57$74.581,670,100——
2020-09-17$68.24$75.32737,700——
2020-09-16$68.79$75.931,191,500——
2020-09-15$66.57$73.47910,100——
2020-09-14$66.40$73.29909,700——
2020-09-11$65.08$71.83616,700——
2020-09-10$64.51$71.201,087,300——
2020-09-09$65.71$72.53577,000——
2020-09-08$64.68$71.39844,800——
2020-09-04$65.99$72.83745,800——
2020-09-03$65.91$72.75960,900——
2020-09-02$69.69$76.92578,300——
2020-09-01$69.52$76.73573,400——
2020-08-31$67.64$74.66790,300——
2020-08-28$69.17$76.34622,800——
2020-08-27$69.05$76.21822,700——
2020-08-26$69.94$77.191,007,600——
2020-08-25$68.92$76.07753,700——
2020-08-24$68.92$76.07774,700——
2020-08-21$68.18$75.25921,400——
2020-08-20$66.54$73.44495,900——
2020-08-19$67.07$74.03569,600——
2020-08-18$67.67$74.69652,300——
2020-08-17$67.33$74.31755,400——
2020-08-14$67.33$74.31967,900——
2020-08-13$67.65$74.67623,000——
2020-08-12$67.48$74.48791,400——
2020-08-11$66.62$73.53846,200——
2020-08-10$66.76$73.68942,200——
2020-08-07$66.45$73.341,132,400——
2020-08-06$64.94$71.68766,100——
2020-08-05$64.51$71.20621,400——
2020-08-04$62.49$68.97776,300——
2020-08-03$62.12$68.56798,800——
2020-07-31$60.47$66.741,122,700——
2020-07-30$61.28$67.64869,800——
2020-07-29$62.66$69.161,887,600——
2020-07-28$61.25$67.602,000,300——
2020-07-27$63.57$70.16950,400——
2020-07-24$61.76$68.17780,300——
2020-07-23$61.20$67.55783,300——
2020-07-22$61.91$68.331,495,000——
2020-07-21$59.83$66.041,057,100——
2020-07-20$59.84$66.05623,500——
2020-07-17$60.23$66.48999,900——
2020-07-16$59.46$65.63837,100——
2020-07-15$58.59$64.67780,800——
2020-07-14$57.00$62.651,539,600——
2020-07-13$54.30$59.681,095,700——
2020-07-10$55.31$60.79634,400——
2020-07-09$55.11$60.57502,700——
2020-07-08$56.71$62.33836,900——
2020-07-07$55.22$60.69934,900——
2020-07-06$55.64$61.15788,300——
2020-07-02$54.06$59.421,186,800——
2020-07-01$53.48$58.781,065,800——
2020-06-30$55.76$61.281,107,400——
2020-06-29$55.14$60.60898,200——
2020-06-26$54.12$59.481,909,300——
2020-06-25$54.45$59.841,552,500——
2020-06-24$52.95$58.20962,700——
2020-06-23$55.13$60.59741,200——
2020-06-22$55.11$60.57576,900——
2020-06-19$55.04$60.491,398,600——
2020-06-18$55.79$61.32816,400——
2020-06-17$56.21$61.781,038,500——
2020-06-16$56.73$62.35952,500——
2020-06-15$54.82$60.251,003,400——
2020-06-12$52.72$57.94956,200——
2020-06-11$51.42$56.511,010,400——
2020-06-10$57.91$63.651,360,900——
2020-06-09$58.47$64.26978,700——
2020-06-08$60.19$66.151,563,200——
2020-06-05$58.42$64.211,399,100——
2020-06-04$55.94$61.481,317,300——
2020-06-03$55.17$60.64887,800——
2020-06-02$53.76$59.091,056,100——
2020-06-01$53.88$59.22990,300——
2020-05-29$52.50$57.702,780,700——
2020-05-28$52.38$57.571,784,400——
2020-05-27$54.39$59.781,427,500——
2020-05-26$51.15$56.221,565,400——
2020-05-22$48.43$53.231,538,400——
2020-05-21$47.13$51.801,414,700——
2020-05-20$45.44$49.94866,000——
2020-05-19$44.07$48.44775,000——
2020-05-18$45.48$49.991,274,200——
2020-05-15$41.21$45.29730,200——
2020-05-14$40.61$44.631,879,600——
2020-05-13$38.39$42.191,243,700——
2020-05-12$40.44$44.45852,700——
2020-05-11$42.29$46.481,510,500——
2020-05-08$43.62$47.94819,400——
2020-05-07$41.70$45.831,000,400——
2020-05-06$41.12$45.191,087,900——
2020-05-05$42.15$46.331,390,600——
2020-05-04$40.53$44.551,392,900——
2020-05-01$41.32$45.411,112,800——
2020-04-30$43.36$47.662,051,600——
2020-04-29$44.82$49.261,843,100——
2020-04-28$40.10$44.071,379,300——
2020-04-27$39.17$43.051,654,100——
2020-04-24$37.10$40.781,197,600——
2020-04-23$36.87$40.521,291,200——
2020-04-22$36.40$40.011,375,100——
2020-04-21$37.23$40.921,330,600——
2020-04-20$37.67$41.401,885,100——
2020-04-17$40.01$43.971,553,500——
2020-04-16$37.99$41.751,516,300——
2020-04-15$39.34$43.24809,200——
2020-04-14$41.31$45.401,242,900——
2020-04-13$41.50$45.611,297,100——
2020-04-09$44.10$48.471,639,900——
2020-04-08$41.16$45.24945,600——
2020-04-07$38.40$42.201,558,800——
2020-04-06$38.30$42.092,320,700——
2020-04-03$34.98$38.451,028,700——
2020-04-02$36.73$40.371,378,300——
2020-04-01$36.81$40.461,051,400——
2020-03-31$38.81$42.661,688,400——
2020-03-30$39.88$43.831,469,700——
2020-03-27$38.93$42.79911,000——
2020-03-26$40.90$44.951,947,300——
2020-03-25$38.02$41.791,891,000——
2020-03-24$35.51$39.031,918,200——
2020-03-23$31.11$34.191,545,200——
2020-03-20$31.17$34.261,890,300——
2020-03-19$34.80$38.251,531,100——
2020-03-18$31.57$34.701,837,600——
2020-03-17$34.88$38.343,314,300——
2020-03-16$34.04$37.413,711,100——
2020-03-13$41.75$45.892,916,900——
2020-03-12$40.16$44.142,852,300——
2020-03-11$43.87$48.221,298,400——
2020-03-10$49.12$53.992,779,900——
2020-03-09$47.20$51.883,471,700——
2020-03-06$50.86$55.902,090,700——
2020-03-05$52.96$58.211,169,200——
2020-03-04$58.52$64.051,556,800——
2020-03-03$56.64$62.002,055,100——
2020-03-02$58.42$63.942,022,100——
2020-02-28$56.49$61.833,156,400——
2020-02-27$55.46$60.702,134,900——
2020-02-26$56.83$62.201,094,700——
2020-02-25$58.65$64.201,511,400——
2020-02-24$61.87$67.722,112,800——
2020-02-21$65.81$72.031,416,900——
2020-02-20$66.85$73.171,850,600——
2020-02-19$65.65$71.863,155,200——
2020-02-18$62.99$68.952,000,700——
2020-02-14$63.82$69.86793,500——
2020-02-13$64.44$70.531,250,700——
2020-02-12$63.89$69.93901,500——
2020-02-11$62.98$68.94604,000——
2020-02-10$61.67$67.50522,600——
2020-02-07$61.55$67.37831,500——
2020-02-06$62.70$68.63732,600——
2020-02-05$63.65$69.67892,400——
2020-02-04$62.22$68.101,233,400——
2020-02-03$61.29$67.091,314,700——
2020-01-31$60.49$66.211,447,500——
2020-01-30$62.90$68.85930,700——
2020-01-29$63.57$69.58714,000——
2020-01-28$64.37$70.46967,000——
2020-01-27$63.66$69.68970,100——
2020-01-24$65.33$71.51964,100——
2020-01-23$67.27$73.631,344,400——
2020-01-22$67.89$74.312,165,200——
2020-01-21$66.52$72.812,382,200——
2020-01-17$65.65$71.861,437,100——
2020-01-16$64.76$70.882,129,700——
2020-01-15$65.29$71.461,642,000——
2020-01-14$64.23$70.301,564,800——
2020-01-13$65.07$71.221,187,700——
2020-01-10$64.93$71.07817,300——
2020-01-09$64.84$70.97637,700——
2020-01-08$64.85$70.98660,000——
2020-01-07$64.84$70.971,370,400——
2020-01-06$64.71$70.83615,900——
2020-01-03$64.55$70.65784,300——
2020-01-02$65.02$71.17524,600——