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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$90.50$101.44404,900——
2021-12-30$90.14$101.04489,500——
2021-12-29$91.10$102.11510,500——
2021-12-28$90.16$101.06553,800——
2021-12-27$89.72$100.57632,500——
2021-12-23$88.83$99.571,321,600——
2021-12-22$87.30$97.851,265,300——
2021-12-21$87.27$97.82819,800——
2021-12-20$84.26$94.451,066,300——
2021-12-17$87.02$97.541,963,200——
2021-12-16$89.91$100.781,052,400——
2021-12-15$91.54$102.61984,400——
2021-12-14$88.89$99.641,132,700——
2021-12-13$91.20$102.23901,800——
2021-12-10$92.65$103.85794,400——
2021-12-09$93.25$104.521,067,000——
2021-12-08$95.07$106.56954,700——
2021-12-07$94.45$105.871,543,700——
2021-12-06$91.95$103.07981,800——
2021-12-03$90.54$101.491,165,300——
2021-12-02$88.67$99.39950,200——
2021-12-01$85.90$96.281,059,800——
2021-11-30$84.84$95.101,548,200——
2021-11-29$87.13$97.661,091,000——
2021-11-26$87.39$97.95846,800——
2021-11-24$91.01$102.01726,200——
2021-11-23$91.65$102.73482,300——
2021-11-22$91.54$102.61759,300——
2021-11-19$89.21$99.991,526,900——
2021-11-18$90.29$101.21721,500——
2021-11-17$91.74$102.83667,200——
2021-11-16$92.16$103.30725,800——
2021-11-15$93.34$104.62811,400——
2021-11-12$94.94$106.42581,600——
2021-11-11$92.97$104.21632,900——
2021-11-10$94.01$105.37707,200——
2021-11-09$97.70$109.51498,600——
2021-11-08$96.66$108.35732,700——
2021-11-05$95.38$106.91778,700——
2021-11-04$93.90$105.25918,600——
2021-11-03$92.70$103.911,406,100——
2021-11-02$93.21$104.48756,500——
2021-11-01$94.18$105.57853,800——
2021-10-29$93.41$104.701,114,100——
2021-10-28$93.48$104.78954,600——
2021-10-27$90.32$101.241,724,200——
2021-10-26$90.49$101.431,027,500——
2021-10-25$91.55$102.621,355,900——
2021-10-22$89.82$100.68859,100——
2021-10-21$91.14$102.16818,700——
2021-10-20$91.20$101.93876,100——
2021-10-19$90.06$100.661,208,700——
2021-10-18$92.13$102.97711,800——
2021-10-15$91.49$102.26577,300——
2021-10-14$91.09$101.81743,200——
2021-10-13$89.60$100.15780,700——
2021-10-12$89.10$99.591,065,900——
2021-10-11$88.25$98.64609,300——
2021-10-08$87.81$98.141,036,000——
2021-10-07$90.05$100.65938,900——
2021-10-06$88.76$99.21867,300——
2021-10-05$87.96$98.311,053,900——
2021-10-04$87.99$98.35998,500——
2021-10-01$87.07$97.32913,700——
2021-09-30$85.50$95.561,388,100——
2021-09-29$88.12$98.49725,700——
2021-09-28$88.26$98.65827,600——
2021-09-27$91.20$101.931,257,200——
2021-09-24$88.28$98.67801,400——
2021-09-23$88.88$99.341,220,600——
2021-09-22$87.16$97.421,573,800——
2021-09-21$87.58$97.891,933,000——
2021-09-20$89.61$100.161,294,700——
2021-09-17$91.69$102.481,966,800——
2021-09-16$94.49$105.61808,900——
2021-09-15$94.58$105.71850,600——
2021-09-14$93.54$104.55649,200——
2021-09-13$96.03$107.33836,800——
2021-09-10$93.67$104.69610,900——
2021-09-09$93.59$104.61623,600——
2021-09-08$93.81$104.85846,200——
2021-09-07$93.25$104.23593,200——
2021-09-03$95.40$106.63471,900——
2021-09-02$96.65$108.03564,700——
2021-09-01$95.59$106.84784,100——
2021-08-31$95.55$106.80988,900——
2021-08-30$98.27$109.84793,900——
2021-08-27$98.60$110.20725,100——
2021-08-26$96.48$107.841,060,000——
2021-08-25$96.44$107.79707,500——
2021-08-24$94.95$106.13546,500——
2021-08-23$92.51$103.40635,500——
2021-08-20$92.44$103.32523,500——
2021-08-19$91.59$102.37499,400——
2021-08-18$92.67$103.58716,500——
2021-08-17$93.94$105.00616,400——
2021-08-16$96.79$108.18756,900——
2021-08-13$96.18$107.50840,500——
2021-08-12$97.68$109.18527,300——
2021-08-11$99.04$110.70477,900——
2021-08-10$96.50$107.86671,100——
2021-08-09$94.74$105.89452,000——
2021-08-06$95.83$107.11478,500——
2021-08-05$95.86$107.14457,700——
2021-08-04$95.40$106.63507,200——
2021-08-03$96.10$107.41564,300——
2021-08-02$94.41$105.52716,400——
2021-07-30$96.16$107.48731,400——
2021-07-29$96.41$107.76622,600——
2021-07-28$94.22$105.31986,800——
2021-07-27$92.22$103.07558,800——
2021-07-26$92.94$103.88699,700——
2021-07-23$94.18$105.26406,800——
2021-07-22$92.66$103.57746,600——
2021-07-21$94.94$106.11655,900——
2021-07-20$92.56$103.451,120,800——
2021-07-19$90.30$100.93752,400——
2021-07-16$92.06$102.90500,800——
2021-07-15$92.96$103.90563,900——
2021-07-14$93.75$104.49567,900——
2021-07-13$93.65$104.38536,300——
2021-07-12$96.66$107.74426,200——
2021-07-09$96.35$107.39481,500——
2021-07-08$94.49$105.32662,300——
2021-07-07$98.12$109.36828,900——
2021-07-06$96.58$107.651,230,600——
2021-07-02$98.37$109.64586,900——
2021-07-01$99.29$110.67836,800——
2021-06-30$97.90$109.121,011,000——
2021-06-29$96.98$108.09591,300——
2021-06-28$96.79$107.88900,400——
2021-06-25$96.65$107.731,451,900——
2021-06-24$97.00$108.12950,900——
2021-06-23$96.70$107.78981,500——
2021-06-22$97.61$108.80945,800——
2021-06-21$96.18$107.20644,900——
2021-06-18$94.65$105.501,647,500——
2021-06-17$94.64$105.491,027,500——
2021-06-16$97.07$108.19751,000——
2021-06-15$98.34$109.61811,200——
2021-06-14$96.81$107.901,204,700——
2021-06-11$99.64$111.061,161,100——
2021-06-10$98.98$110.321,410,300——
2021-06-09$102.25$113.971,247,900——
2021-06-08$105.00$117.031,218,500——
2021-06-07$104.99$117.02515,400——
2021-06-04$105.00$117.03541,300——
2021-06-03$104.83$116.84903,500——
2021-06-02$104.82$116.83631,400——
2021-06-01$107.35$119.651,248,700——
2021-05-28$106.65$118.87747,300——
2021-05-27$106.62$118.841,483,300——
2021-05-26$106.03$118.18925,300——
2021-05-25$103.80$115.70745,000——
2021-05-24$105.16$117.21477,000——
2021-05-21$103.80$115.70552,900——
2021-05-20$104.21$116.15591,500——
2021-05-19$103.31$115.151,106,400——
2021-05-18$103.33$115.17948,200——
2021-05-17$106.29$118.47668,700——
2021-05-14$106.47$118.67774,300——
2021-05-13$103.85$115.75774,900——
2021-05-12$99.82$111.261,075,700——
2021-05-11$105.59$117.691,013,400——
2021-05-10$108.22$120.621,018,100——
2021-05-07$106.92$119.17844,800——
2021-05-06$104.36$116.32680,400——
2021-05-05$101.80$113.47666,300——
2021-05-04$100.90$112.46846,500——
2021-05-03$99.35$110.741,115,500——
2021-04-30$96.81$107.90852,300——
2021-04-29$98.38$109.65997,100——
2021-04-28$94.92$105.801,541,600——
2021-04-27$97.16$108.29719,800——
2021-04-26$96.80$107.89543,300——
2021-04-23$95.85$106.83749,600——
2021-04-22$94.79$105.65706,400——
2021-04-21$95.79$106.77520,300——
2021-04-20$94.53$105.36880,400——
2021-04-19$97.27$108.42555,600——
2021-04-16$97.09$108.22908,600——
2021-04-15$95.69$106.66924,900——
2021-04-14$95.78$106.76884,600——
2021-04-13$96.78$107.87400,200——
2021-04-12$97.48$108.65602,400——
2021-04-09$96.85$107.95760,300——
2021-04-08$94.67$105.52913,400——
2021-04-07$96.82$107.92999,500——
2021-04-06$95.57$106.52749,300——
2021-04-05$94.30$105.11504,200——
2021-04-01$93.79$104.54472,500——
2021-03-31$92.09$102.641,327,500——
2021-03-30$92.04$102.59772,700——
2021-03-29$91.14$101.581,093,800——
2021-03-26$92.66$103.28877,300——
2021-03-25$89.72$100.00732,600——
2021-03-24$86.45$96.361,254,100——
2021-03-23$85.21$94.971,579,200——
2021-03-22$89.82$100.111,439,100——
2021-03-19$90.89$101.311,476,000——
2021-03-18$90.89$101.31995,400——
2021-03-17$91.80$102.321,101,200——
2021-03-16$89.70$99.981,093,700——
2021-03-15$90.80$101.21951,500——
2021-03-12$88.01$98.10954,300——
2021-03-11$85.86$95.70656,100——
2021-03-10$85.01$94.75766,200——
2021-03-09$82.43$91.88799,700——
2021-03-08$81.76$91.13932,600——
2021-03-05$80.82$90.081,079,600——
2021-03-04$77.48$86.361,007,400——
2021-03-03$79.78$88.631,300,400——
2021-03-02$83.02$92.23757,300——
2021-03-01$82.88$92.08778,500——
2021-02-26$81.02$90.011,204,000——
2021-02-25$79.98$88.85865,000——
2021-02-24$83.21$92.441,034,900——
2021-02-23$82.69$91.871,147,700——
2021-02-22$82.38$91.521,084,000——
2021-02-19$85.08$94.52968,900——
2021-02-18$82.34$91.481,349,900——
2021-02-17$83.49$92.751,215,300——
2021-02-16$84.19$93.531,051,200——
2021-02-12$85.75$95.27539,500——
2021-02-11$85.81$95.33646,500——
2021-02-10$84.94$94.37695,500——
2021-02-09$85.61$95.11648,300——
2021-02-08$84.58$93.97566,800——
2021-02-05$82.15$91.27711,300——
2021-02-04$82.74$91.92640,500——
2021-02-03$81.28$90.30589,200——
2021-02-02$81.72$90.79643,400——
2021-02-01$80.64$89.59965,500——
2021-01-29$77.60$86.21871,400——
2021-01-28$78.19$86.87808,000——
2021-01-27$76.91$85.441,049,000——
2021-01-26$79.68$88.521,286,900——
2021-01-25$83.06$92.28878,400——
2021-01-22$84.55$93.93848,400——
2021-01-21$86.30$95.881,020,400——
2021-01-20$86.94$96.591,156,900——
2021-01-19$84.45$93.821,098,400——
2021-01-15$82.97$92.181,086,600——
2021-01-14$83.41$92.671,129,000——
2021-01-13$81.40$90.431,067,300——
2021-01-12$81.50$90.541,000,400——
2021-01-11$80.97$89.951,659,500——
2021-01-08$79.91$88.781,456,800——
2021-01-07$79.61$88.44920,100——
2021-01-06$77.46$85.771,259,300——
2021-01-05$75.18$83.241,017,700——
2021-01-04$73.94$81.871,115,800——