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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$148.23$172.13390,100——
2023-12-28$148.75$172.73311,800——
2023-12-27$148.75$172.73345,400——
2023-12-26$148.26$172.16274,200——
2023-12-22$148.52$172.46522,900——
2023-12-21$147.95$171.80800,300——
2023-12-20$147.49$171.27877,800——
2023-12-19$149.93$174.10688,600——
2023-12-18$148.89$172.89763,800——
2023-12-15$152.43$177.003,107,500——
2023-12-14$152.78$177.411,430,500——
2023-12-13$146.19$169.761,384,100——
2023-12-12$143.16$166.24680,300——
2023-12-11$143.80$166.98713,800——
2023-12-08$143.36$166.47992,200——
2023-12-07$141.00$163.73650,200——
2023-12-06$138.82$161.20642,200——
2023-12-05$138.08$160.34805,900——
2023-12-04$137.77$159.98650,400——
2023-12-01$139.03$161.44953,500——
2023-11-30$135.58$157.441,019,400——
2023-11-29$134.14$155.77602,500——
2023-11-28$132.17$153.48494,500——
2023-11-27$133.62$155.16572,200——
2023-11-24$133.06$154.51228,400——
2023-11-22$132.24$153.56468,900——
2023-11-21$130.65$151.71592,000——
2023-11-20$130.72$151.79690,500——
2023-11-17$131.37$152.55844,600——
2023-11-16$129.29$150.13837,800——
2023-11-15$129.82$150.75766,900——
2023-11-14$130.46$151.49946,300——
2023-11-13$124.08$144.08480,000——
2023-11-10$124.30$144.34629,500——
2023-11-09$121.72$141.34718,700——
2023-11-08$122.36$142.09892,700——
2023-11-07$121.49$141.08783,400——
2023-11-06$121.33$140.89777,400——
2023-11-03$122.66$142.43874,800——
2023-11-02$118.54$137.65913,100——
2023-11-01$115.81$134.481,394,300——
2023-10-31$113.37$131.65881,100——
2023-10-30$112.66$130.82726,100——
2023-10-27$111.53$129.51715,100——
2023-10-26$113.86$132.221,492,000——
2023-10-25$110.60$128.432,147,500——
2023-10-24$123.35$143.241,100,300——
2023-10-23$123.07$142.91783,200——
2023-10-20$122.97$142.79887,900——
2023-10-19$122.83$142.631,028,300——
2023-10-18$123.53$143.44934,900——
2023-10-17$128.48$149.19854,200——
2023-10-16$129.03$149.83622,500——
2023-10-13$127.43$147.97646,000——
2023-10-12$129.22$149.45933,700——
2023-10-11$136.56$157.94549,800——
2023-10-10$133.65$154.57714,900——
2023-10-09$132.01$152.68647,700——
2023-10-06$132.40$153.13526,100——
2023-10-05$132.66$153.43891,100——
2023-10-04$132.37$153.09862,000——
2023-10-03$130.31$150.71773,900——
2023-10-02$134.57$155.64563,600——
2023-09-29$136.41$157.76606,800——
2023-09-28$139.25$161.05589,300——
2023-09-27$135.93$157.21763,300——
2023-09-26$133.94$154.91590,900——
2023-09-25$136.20$157.52557,400——
2023-09-22$134.81$155.91702,800——
2023-09-21$134.73$155.82885,700——
2023-09-20$135.88$157.15620,300——
2023-09-19$137.21$158.69860,300——
2023-09-18$137.42$158.93647,500——
2023-09-15$136.79$158.202,406,600——
2023-09-14$139.63$161.49859,600——
2023-09-13$136.84$158.26783,100——
2023-09-12$139.90$161.80924,700——
2023-09-11$143.64$166.13827,100——
2023-09-08$142.85$165.21555,500——
2023-09-07$143.08$165.48797,700——
2023-09-06$142.50$164.81744,100——
2023-09-05$141.81$164.011,389,200——
2023-09-01$146.75$169.72566,300——
2023-08-31$143.91$166.44858,400——
2023-08-30$142.21$164.47492,100——
2023-08-29$141.68$163.86570,000——
2023-08-28$138.12$159.74585,300——
2023-08-25$135.52$156.73881,600——
2023-08-24$136.92$158.35509,200——
2023-08-23$138.71$160.42564,300——
2023-08-22$135.88$157.15418,000——
2023-08-21$136.29$157.63729,300——
2023-08-18$136.37$157.72764,600——
2023-08-17$135.66$156.90564,900——
2023-08-16$140.25$162.21409,600——
2023-08-15$141.27$163.38402,800——
2023-08-14$142.86$165.22457,100——
2023-08-11$141.18$163.28521,400——
2023-08-10$141.40$163.54593,800——
2023-08-09$142.00$164.23819,400——
2023-08-08$142.85$165.21762,200——
2023-08-07$142.57$164.89824,300——
2023-08-04$140.54$162.54634,900——
2023-08-03$140.24$162.19695,500——
2023-08-02$141.91$164.12726,400——
2023-08-01$141.18$163.28920,500——
2023-07-31$139.99$161.90684,400——
2023-07-28$140.07$162.001,036,000——
2023-07-27$139.06$160.831,811,300——
2023-07-26$138.51$160.192,130,200——
2023-07-25$130.77$151.241,126,700——
2023-07-24$130.77$151.24762,500——
2023-07-21$130.32$150.72755,900——
2023-07-20$130.90$151.39968,100——
2023-07-19$136.34$157.68802,100——
2023-07-18$137.57$159.11854,100——
2023-07-17$134.89$156.01802,300——
2023-07-14$132.38$153.10597,800——
2023-07-13$133.46$153.75536,800——
2023-07-12$133.25$153.51853,600——
2023-07-11$130.57$150.42749,200——
2023-07-10$128.77$148.35696,300——
2023-07-07$127.13$146.46928,000——
2023-07-06$126.62$145.87930,100——
2023-07-05$128.67$148.231,094,800——
2023-07-03$131.61$151.62496,900——
2023-06-30$130.50$150.34840,900——
2023-06-29$130.72$150.59641,900——
2023-06-28$128.04$147.51827,000——
2023-06-27$128.27$147.77684,900——
2023-06-26$125.06$144.07464,400——
2023-06-23$124.06$142.92806,800——
2023-06-22$123.97$142.82680,800——
2023-06-21$124.77$143.74972,600——
2023-06-20$124.78$143.75804,600——
2023-06-16$122.16$140.732,378,300——
2023-06-15$122.92$141.61705,900——
2023-06-14$121.36$139.81754,600——
2023-06-13$122.07$140.63743,600——
2023-06-12$120.16$138.43897,000——
2023-06-09$118.15$136.11785,800——
2023-06-08$118.16$136.12767,300——
2023-06-07$117.44$135.30808,500——
2023-06-06$115.94$133.57908,000——
2023-06-05$113.42$130.66884,000——
2023-06-02$113.52$130.781,037,700——
2023-06-01$108.63$125.15967,400——
2023-05-31$106.33$122.501,239,600——
2023-05-30$109.31$125.93604,400——
2023-05-26$109.80$126.49631,000——
2023-05-25$109.17$125.77705,200——
2023-05-24$108.22$124.67991,200——
2023-05-23$108.12$124.56607,400——
2023-05-22$109.74$126.42733,400——
2023-05-19$110.13$126.87926,300——
2023-05-18$111.62$128.59858,500——
2023-05-17$109.09$125.68726,300——
2023-05-16$106.66$122.88762,600——
2023-05-15$107.34$123.66766,200——
2023-05-12$105.34$121.36587,500——
2023-05-11$105.02$120.99487,200——
2023-05-10$105.76$121.84613,900——
2023-05-09$105.72$121.79934,500——
2023-05-08$106.01$122.13700,700——
2023-05-05$104.86$120.80957,400——
2023-05-04$103.83$119.62824,600——
2023-05-03$106.35$122.521,191,200——
2023-05-02$105.43$121.46910,500——
2023-05-01$106.08$122.21825,000——
2023-04-28$106.81$123.051,260,500——
2023-04-27$103.90$119.701,137,100——
2023-04-26$98.55$113.532,112,700——
2023-04-25$99.95$115.151,207,800——
2023-04-24$101.43$116.85962,400——
2023-04-21$101.29$116.69556,800——
2023-04-20$101.97$117.47846,300——
2023-04-19$101.02$116.38764,400——
2023-04-18$100.10$115.32982,200——
2023-04-17$99.23$114.32830,900——
2023-04-14$98.57$113.56779,900——
2023-04-13$97.92$112.81973,600——
2023-04-12$98.04$112.95971,500——
2023-04-11$98.07$112.98830,200——
2023-04-10$96.20$110.831,030,800——
2023-04-06$93.51$107.73912,200——
2023-04-05$93.27$107.451,951,600——
2023-04-04$93.68$107.92955,800——
2023-04-03$96.69$111.39472,600——
2023-03-31$95.80$110.37683,200——
2023-03-30$93.28$107.46660,300——
2023-03-29$91.98$105.96631,400——
2023-03-28$91.42$105.32448,900——
2023-03-27$91.19$105.051,088,400——
2023-03-24$91.82$105.78736,700——
2023-03-23$92.15$106.16868,500——
2023-03-22$92.23$106.25841,600——
2023-03-21$92.86$106.98503,100——
2023-03-20$91.29$105.17424,400——
2023-03-17$89.80$103.451,348,000——
2023-03-16$92.85$106.971,246,400——
2023-03-15$89.84$103.50692,400——
2023-03-14$92.65$106.74645,800——
2023-03-13$92.21$106.23702,600——
2023-03-10$93.32$107.511,279,300——
2023-03-09$95.89$110.47933,300——
2023-03-08$98.54$113.52538,700——
2023-03-07$98.80$113.82483,700——
2023-03-06$99.63$114.78855,100——
2023-03-03$101.27$116.67603,100——
2023-03-02$99.12$114.19405,300——
2023-03-01$98.42$112.78814,900——
2023-02-28$97.79$112.061,010,200——
2023-02-27$98.07$112.38500,300——
2023-02-24$97.84$112.12512,800——
2023-02-23$98.15$112.47561,300——
2023-02-22$97.37$111.58666,300——
2023-02-21$97.31$111.51864,800——
2023-02-17$99.93$114.51924,700——
2023-02-16$101.68$116.521,019,500——
2023-02-15$103.50$118.611,440,700——
2023-02-14$103.41$118.501,703,000——
2023-02-13$101.80$116.661,041,900——
2023-02-10$98.46$112.83763,200——
2023-02-09$97.80$112.07800,700——
2023-02-08$98.07$112.381,115,600——
2023-02-07$99.83$114.40855,200——
2023-02-06$99.61$114.15722,400——
2023-02-03$101.00$115.741,179,400——
2023-02-02$102.97$118.001,367,500——
2023-02-01$99.11$113.581,014,900——
2023-01-31$96.65$110.761,165,300——
2023-01-30$91.59$104.96729,000——
2023-01-27$92.11$105.55719,200——
2023-01-26$91.69$105.07803,900——
2023-01-25$91.86$105.27750,200——
2023-01-24$89.71$102.80777,300——
2023-01-23$89.74$102.84634,500——
2023-01-20$88.41$101.31926,000——
2023-01-19$86.69$99.341,453,600——
2023-01-18$90.96$104.241,015,800——
2023-01-17$90.50$103.71794,900——
2023-01-13$91.63$105.00596,700——
2023-01-12$91.34$104.67796,500——
2023-01-11$91.29$104.611,002,200——
2023-01-10$89.69$102.781,202,200——
2023-01-09$90.09$103.24718,600——
2023-01-06$89.80$102.91825,600——
2023-01-05$88.36$101.26925,700——
2023-01-04$89.25$102.28766,900——
2023-01-03$86.28$98.87882,600——