Owens CorningOCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $124.34 | $125.17 | $123.53 | $124.30 | 119,474 |
| 1/15/2026 | $124.25 | $126.08 | $123.84 | $124.73 | 1.20M |
| 1/14/2026 | $122.33 | $124.82 | $120.39 | $123.35 | 1.20M |
| 1/13/2026 | $122.46 | $124.05 | $120.78 | $122.01 | 1.01M |
| 1/12/2026 | $121.30 | $124.24 | $120.96 | $123.00 | 1.45M |
| 1/9/2026 | $118.67 | $122.62 | $117.97 | $122.41 | 1.50M |
| 1/8/2026 | $110.34 | $118.66 | $110.00 | $117.07 | 1.02M |
| 1/7/2026 | $116.79 | $116.79 | $111.64 | $111.75 | 1.30M |
| 1/6/2026 | $112.50 | $116.52 | $112.33 | $116.21 | 914,985 |
| 1/5/2026 | $112.75 | $117.80 | $112.20 | $113.66 | 1.17M |
| 1/2/2026 | $112.27 | $114.66 | $111.41 | $114.15 | 988,100 |
| 12/31/2025 | $112.80 | $113.55 | $111.64 | $111.91 | 723,400 |
| 12/30/2025 | $112.53 | $113.79 | $111.83 | $113.15 | 1.09M |
| 12/29/2025 | $113.31 | $113.55 | $111.51 | $112.94 | 1.04M |
| 12/26/2025 | $113.31 | $113.77 | $112.60 | $113.74 | 466,916 |
| 12/24/2025 | $114.00 | $114.22 | $112.70 | $113.55 | 445,200 |
| 12/23/2025 | $113.40 | $113.62 | $111.62 | $113.55 | 896,556 |
| 12/22/2025 | $114.71 | $115.07 | $112.23 | $113.40 | 1.27M |
| 12/19/2025 | $115.60 | $116.39 | $114.46 | $114.54 | 2.64M |
| 12/18/2025 | $115.09 | $118.16 | $114.38 | $116.58 | 1.94M |
| 12/17/2025 | $112.76 | $115.32 | $112.43 | $114.15 | 1.52M |
| 12/16/2025 | $115.15 | $115.48 | $113.05 | $113.70 | 1.36M |
| 12/15/2025 | $116.47 | $116.68 | $111.29 | $115.01 | 1.45M |
| 12/12/2025 | $117.62 | $118.04 | $115.67 | $116.00 | 905,700 |
| 12/11/2025 | $116.05 | $117.63 | $115.18 | $116.39 | 1.22M |
| 12/10/2025 | $111.77 | $116.59 | $111.00 | $115.56 | 1.44M |
| 12/9/2025 | $110.92 | $113.22 | $110.75 | $111.41 | 1.15M |
| 12/8/2025 | $113.78 | $113.78 | $111.00 | $111.57 | 1.32M |
| 12/5/2025 | $113.12 | $115.11 | $111.22 | $113.63 | 1.20M |
| 12/4/2025 | $114.22 | $114.89 | $111.70 | $112.00 | 1.33M |
| 12/3/2025 | $112.54 | $116.00 | $111.97 | $114.12 | 1.66M |
| 12/2/2025 | $114.02 | $114.15 | $111.56 | $112.50 | 1.72M |
| 12/1/2025 | $111.66 | $115.17 | $111.05 | $113.70 | 1.40M |
| 11/28/2025 | $111.55 | $113.96 | $110.97 | $113.24 | 889,627 |
| 11/26/2025 | $108.31 | $112.93 | $107.95 | $111.56 | 1.67M |
| 11/25/2025 | $106.96 | $110.04 | $106.00 | $109.28 | 1.82M |
| 11/24/2025 | $102.34 | $106.75 | $101.16 | $105.05 | 9.16M |
| 11/21/2025 | $99.15 | $105.38 | $98.58 | $104.21 | 2.01M |
| 11/20/2025 | $99.89 | $100.99 | $97.53 | $98.28 | 1.58M |
| 11/19/2025 | $99.53 | $100.00 | $98.35 | $99.16 | 1.53M |
| 11/18/2025 | $98.65 | $99.89 | $97.67 | $99.05 | 1.62M |
| 11/17/2025 | $101.39 | $102.10 | $99.13 | $99.13 | 1.84M |
| 11/14/2025 | $101.99 | $103.14 | $100.50 | $101.83 | 1.67M |
| 11/13/2025 | $102.25 | $105.02 | $102.16 | $102.70 | 1.67M |
| 11/12/2025 | $102.91 | $105.79 | $102.77 | $103.08 | 2.10M |
| 11/11/2025 | $103.99 | $104.30 | $102.55 | $103.01 | 1.37M |
| 11/10/2025 | $103.59 | $106.14 | $102.92 | $103.37 | 1.90M |
| 11/7/2025 | $104.34 | $106.43 | $103.05 | $104.20 | 1.60M |
| 11/6/2025 | $110.20 | $110.98 | $104.87 | $104.94 | 2.58M |
| 11/5/2025 | $113.90 | $114.75 | $107.00 | $111.03 | 4.04M |
| 11/4/2025 | $123.00 | $123.08 | $121.32 | $122.72 | 1.86M |
| 11/3/2025 | $126.11 | $126.11 | $122.51 | $124.24 | 1.81M |
| 10/31/2025 | $124.74 | $127.42 | $123.98 | $127.31 | 1.24M |
| 10/30/2025 | $124.23 | $127.55 | $123.02 | $124.86 | 1.26M |
| 10/29/2025 | $125.87 | $128.60 | $123.74 | $124.66 | 1.20M |
| 10/28/2025 | $126.15 | $128.02 | $125.64 | $127.08 | 758,295 |
| 10/27/2025 | $127.82 | $129.00 | $126.36 | $127.50 | 738,100 |
| 10/24/2025 | $131.20 | $132.07 | $127.69 | $127.74 | 619,444 |
| 10/23/2025 | $126.98 | $129.35 | $126.98 | $128.63 | 815,856 |
| 10/22/2025 | $129.30 | $130.25 | $126.73 | $126.98 | 1.25M |
| 10/21/2025 | $127.13 | $132.52 | $126.02 | $130.69 | 1.68M |
| 10/20/2025 | $126.93 | $128.20 | $126.58 | $127.52 | 1.34M |