Owens Corning Inc Common Stock New (OC)

Historical Prices For Owens Corning Inc Common Stock New (OC)

Date Range:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	124.74	127.42	123.98	127.31	1,238,910	127.31
10/30/2025	124.23	127.55	123.02	124.86	1,262,924	124.86
10/29/2025	125.87	128.60	123.74	124.66	1,198,723	124.66
10/28/2025	126.15	128.02	125.64	127.08	758,296	127.08
10/27/2025	127.82	129.00	126.36	127.50	738,074	127.50
10/24/2025	131.20	132.06	127.69	127.74	619,444	127.74
10/23/2025	126.98	129.35	126.98	128.63	815,837	128.63
10/22/2025	129.30	130.25	126.73	126.98	1,248,721	126.98
10/21/2025	127.13	132.52	126.02	130.69	1,675,407	130.69
10/20/2025	126.93	128.20	126.58	127.52	1,344,513	127.52
10/17/2025	125.55	127.50	124.67	126.96	1,753,870	126.27
10/16/2025	128.16	128.56	125.57	126.30	875,156	125.61
10/15/2025	130.36	131.11	127.27	127.28	968,986	126.59
10/14/2025	124.54	128.61	123.23	128.26	1,444,244	127.56
10/13/2025	127.63	128.41	125.13	125.33	1,562,616	124.65
10/10/2025	130.17	130.66	126.29	126.41	1,818,024	125.72
10/09/2025	133.17	133.36	129.46	129.79	1,589,159	129.09
10/08/2025	133.95	135.18	132.17	133.84	1,322,561	133.11
10/07/2025	136.55	136.92	132.66	133.38	1,264,446	132.66
10/06/2025	139.79	139.79	135.69	136.75	945,995	136.01
10/03/2025	141.00	142.55	138.29	138.72	1,314,750	137.97
10/02/2025	141.00	143.47	140.02	140.88	731,243	140.11
10/01/2025	140.77	142.35	139.97	141.30	956,680	140.53
9/30/2025	140.63	141.91	138.83	141.46	758,534	140.69
9/29/2025	143.74	144.03	139.40	141.06	1,257,833	140.29
9/26/2025	140.22	143.12	140.22	143.12	1,182,600	142.34
9/25/2025	141.75	142.53	139.13	139.97	804,900	139.21
9/24/2025	144.32	146.22	143.17	143.37	786,787	142.59
9/23/2025	144.41	147.00	143.07	144.58	1,279,498	143.79
9/22/2025	145.00	145.30	143.00	143.50	857,053	142.72
9/19/2025	148.18	148.23	144.86	145.57	1,885,701	144.78
9/18/2025	147.00	148.45	145.69	147.59	1,088,239	146.79
9/17/2025	150.48	155.08	144.59	146.07	1,340,342	145.28
9/16/2025	153.04	153.49	149.24	149.58	751,538	148.77
9/15/2025	153.03	154.32	151.84	152.41	692,246	151.58
9/12/2025	156.37	156.99	152.27	152.28	583,518	151.45
9/11/2025	154.15	157.75	153.70	157.69	1,103,386	156.83
9/10/2025	150.53	154.03	150.50	153.12	1,368,969	152.29
9/09/2025	154.21	154.88	148.60	149.12	907,402	148.31
9/08/2025	155.16	156.07	153.19	155.18	1,151,150	154.34
9/05/2025	155.00	159.42	154.51	155.59	1,195,926	154.74
9/04/2025	149.20	152.36	148.06	152.36	820,465	151.53
9/03/2025	148.83	149.77	147.11	148.01	861,190	147.21
9/02/2025	147.01	149.75	146.62	149.46	886,683	148.65
8/29/2025	152.93	153.84	149.30	150.17	870,699	149.35
8/28/2025	153.71	154.02	150.16	152.41	1,153,839	151.58
8/27/2025	152.22	154.62	152.22	152.86	764,308	152.03
8/26/2025	154.00	155.12	152.55	153.01	1,101,434	152.18
8/25/2025	154.30	154.44	152.82	153.52	675,369	152.69
8/22/2025	150.00	157.86	149.63	155.76	2,137,249	154.91
8/21/2025	147.37	148.73	146.76	148.51	523,252	147.70
8/20/2025	150.44	152.16	148.49	148.65	676,753	147.84
8/19/2025	151.19	154.45	150.59	152.32	630,753	151.49
8/18/2025	150.27	151.06	149.05	149.85	752,544	149.04
8/15/2025	152.90	153.68	149.95	150.27	475,895	149.45
8/14/2025	151.13	153.35	150.02	151.84	726,097	151.01
8/13/2025	149.41	155.75	149.22	155.41	1,128,196	154.56
8/12/2025	143.95	149.91	142.56	149.53	896,736	148.72
8/11/2025	144.15	145.40	140.73	141.99	839,736	141.22
8/08/2025	147.05	147.45	143.67	143.88	778,128	143.10
8/07/2025	150.33	151.85	146.29	147.17	1,381,523	146.37
8/06/2025	145.11	151.51	145.11	147.73	1,332,629	146.93
8/05/2025	137.59	141.77	137.11	140.84	1,197,628	140.07
8/04/2025	137.51	137.88	135.34	137.50	794,198	136.75