Owens Corning Inc (OC) Historical Stock Data
114.54 ↓2.04 (-1.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OC is up 0.34% a day on average. There have been 16 days where Owens Corning Inc closed green and 14 days where OC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 115.60 | 114.54 | ↓$1.06 (-0.92%) | 114.46 | 116.39 | 787.49K |
| 2025-12-18 | 115.09 | 116.58 | ↑$1.49 (1.29%) | 114.38 | 118.16 | 1.94M |
| 2025-12-17 | 112.76 | 114.15 | ↑$1.39 (1.23%) | 112.43 | 115.32 | 1.27M |
| 2025-12-16 | 115.15 | 113.70 | ↓$1.45 (-1.26%) | 113.06 | 115.48 | 0.96M |
| 2025-12-15 | 116.47 | 115.01 | ↓$1.46 (-1.25%) | 111.38 | 116.68 | 1.18M |
| 2025-12-12 | 117.62 | 116.00 | ↓$1.62 (-1.38%) | 115.72 | 118.04 | 675.88K |
| 2025-12-11 | 116.05 | 116.39 | ↑$0.34 (0.29%) | 115.18 | 117.63 | 1.04M |
| 2025-12-10 | 111.77 | 115.56 | ↑$3.79 (3.39%) | 111.00 | 116.59 | 1.44M |
| 2025-12-09 | 110.92 | 111.41 | ↑$0.49 (0.44%) | 110.75 | 113.22 | 0.95M |
| 2025-12-08 | 113.78 | 111.57 | ↓$2.21 (-1.94%) | 111.00 | 113.78 | 1.32M |
| 2025-12-05 | 113.12 | 113.63 | ↑$0.51 (0.45%) | 111.22 | 115.11 | 0.98M |
| 2025-12-04 | 114.22 | 112.00 | ↓$2.22 (-1.94%) | 111.70 | 114.89 | 1.13M |
| 2025-12-03 | 112.54 | 114.12 | ↑$1.58 (1.40%) | 111.97 | 115.75 | 1.41M |
| 2025-12-02 | 114.02 | 112.50 | ↓$1.52 (-1.33%) | 111.61 | 114.02 | 1.34M |
| 2025-12-01 | 111.66 | 113.70 | ↑$2.04 (1.83%) | 111.05 | 115.16 | 1.12M |
| 2025-11-28 | 111.55 | 113.24 | ↑$1.69 (1.52%) | 110.97 | 113.96 | 889.61K |
| 2025-11-26 | 108.31 | 111.56 | ↑$3.25 (3.00%) | 107.95 | 112.93 | 1.09M |
| 2025-11-25 | 106.96 | 109.28 | ↑$2.32 (2.17%) | 106.00 | 110.04 | 1.82M |
| 2025-11-24 | 102.34 | 105.05 | ↑$2.71 (2.65%) | 101.16 | 106.75 | 2.22M |
| 2025-11-21 | 99.15 | 104.21 | ↑$5.06 (5.10%) | 98.58 | 105.37 | 1.79M |
| 2025-11-20 | 99.89 | 98.28 | ↓$1.61 (-1.61%) | 97.56 | 100.98 | 1.38M |
| 2025-11-19 | 99.53 | 99.16 | ↓$0.37 (-0.37%) | 98.35 | 99.99 | 1.32M |
| 2025-11-18 | 98.65 | 99.05 | ↑$0.40 (0.41%) | 97.67 | 99.89 | 1.40M |
| 2025-11-17 | 101.39 | 99.13 | ↓$2.26 (-2.23%) | 99.13 | 102.10 | 1.57M |
| 2025-11-14 | 101.99 | 101.83 | ↓$0.16 (-0.16%) | 100.50 | 103.14 | 1.50M |
| 2025-11-13 | 102.25 | 102.70 | ↑$0.45 (0.44%) | 102.16 | 105.02 | 1.46M |
| 2025-11-12 | 102.91 | 103.08 | ↑$0.17 (0.17%) | 102.79 | 105.76 | 1.80M |
| 2025-11-11 | 103.99 | 103.01 | ↓$0.98 (-0.94%) | 102.55 | 104.30 | 1.19M |
| 2025-11-10 | 103.59 | 103.37 | ↓$0.22 (-0.21%) | 102.92 | 106.14 | 1.56M |
| 2025-11-07 | 104.34 | 104.20 | ↓$0.14 (-0.13%) | 103.05 | 106.43 | 1.60M |
Create an account or log in to view more rows.
$OC Who else bought the dip on Friday?
$OC LOADING UP HERE!
$OC called it
$OC hot damn <3
$OC flow comin
$OC just waiting to short this bad boy.
$OC Pack it up boys.
$OC I’ll be buying more if this dips!
$OC let’s gooooo
$OC I'm not afraid.
I'm long
And I'm strong..........