Owens Corning Stock Price History
NYSE: OCIndustrialsIndustrial Machinery/ComponentsUSD
114.16-3.04 (-2.59%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OC price history at a glance
The price history for Owens Corning (OC) on this page begins on October 30, 2006, when the stock closed at $25.98; it most recently closed at $114.16 on October 5, 2026. The highest price in this record is $214.53, reached on November 25, 2024; the latest close is 46.8% below that peak. Across the 19 complete calendar years in the table, OC finished higher in 12 and lower in 7. Its best year was 2017 (+78.3%) and its worst was 2018 (-52.3%).
Over roughly 20 years the share price changed +339.4%, a 7.7% compound annual price return (excluding dividends). In the last 12 months alone, OC has lost 12.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $214.53
- Date of high
- Nov 25, 2024
- Low since 2006
- $5.08
- Date of low
- Mar 9, 2009
- 52-week high
- $159.91
- 52-week low
- $97.53
- Last close
- $114.16
OC returns
1 week
-3.55%
1 month
-11.28%
3 months
-20.36%
6 months
-0.11%
Year to date
+2.01%
1 year
-12.04%
3 years
-10.41%
5 years
+24.78%
OC price return, excluding dividends.
OC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 114.16 | +0.01% |
| 2025 | 114.15 | -33.69% |
| 2024 | 172.14 | +16.13% |
| 2023 | 148.23 | +73.77% |
| 2022 | 85.30 | -5.75% |
| 2021 | 90.50 | +19.46% |
| 2020 | 75.76 | +17.37% |
| 2019 | 64.55 | +47.34% |
| 2018 | 43.81 | -52.35% |
| 2017 | 91.94 | +78.32% |
| 2016 | 51.56 | +9.63% |
| 2015 | 47.03 | +31.74% |
| 2014 | 35.70 | -12.24% |
| 2013 | 40.68 | +6.24% |
| 2012 | 38.29 | +33.32% |
| 2011 | 28.72 | -7.80% |
| 2010 | 31.15 | +21.49% |
| 2009 | 25.64 | +45.27% |
| 2008 | 17.65 | -8.64% |
| 2007 | 19.32 | -35.38% |
| 2006* | 29.90 | +15.09% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
OC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 117.16 | 117.78 | 112.84 | 114.16 | -2.59% | |
| 113.39 | 117.77 | 113.14 | 117.20 | +2.20% | |
| 114.50 | 115.61 | 112.97 | 114.68 | -4.26% | |
| 117.08 | 120.09 | 116.38 | 119.78 | +1.96% | |
| 120.26 | 120.63 | 116.28 | 117.48 | -0.74% | |
| 119.25 | 119.73 | 116.00 | 118.36 | +1.08% | |
| 117.74 | 118.35 | 113.52 | 117.09 | +0.30% | |
| 118.62 | 119.72 | 116.56 | 116.74 | -1.37% | |
| 122.22 | 123.47 | 117.99 | 118.36 | -3.01% | |
| 120.98 | 123.18 | 119.94 | 122.03 | -1.52% | |
| 120.80 | 125.90 | 120.00 | 123.91 | +2.64% | |
| 121.93 | 122.97 | 120.04 | 120.72 | -1.76% | |
| 126.66 | 126.66 | 122.88 | 122.88 | -2.98% | |
| 124.47 | 127.80 | 123.79 | 126.66 | +4.17% | |
| 124.92 | 124.92 | 120.69 | 121.59 | -1.86% | |
| 123.80 | 124.59 | 122.34 | 123.90 | -0.48% | |
| 129.90 | 130.34 | 123.95 | 124.50 | -1.65% | |
| 129.80 | 132.76 | 125.10 | 126.59 | -1.62% | |
| 129.44 | 130.73 | 127.17 | 128.67 | -0.22% | |
| 128.50 | 130.73 | 128.50 | 128.95 | -2.24% | |
| 128.42 | 132.38 | 128.02 | 131.90 | +3.46% | |
| 126.36 | 127.77 | 124.98 | 127.49 | -0.92% | |
| 129.65 | 130.48 | 128.33 | 128.67 | -1.18% | |
| 138.45 | 138.57 | 130.02 | 130.20 | -6.14% | |
| 134.25 | 139.71 | 133.73 | 138.72 | +2.98% | |
| 136.21 | 137.30 | 132.59 | 134.71 | +0.34% | |
| 134.02 | 135.87 | 133.36 | 134.25 | +0.43% | |
| 136.35 | 137.67 | 133.50 | 133.68 | -3.24% | |
| 141.70 | 142.74 | 138.02 | 138.15 | -3.48% | |
| 144.07 | 146.49 | 141.21 | 143.13 | -0.38% | |
| 145.23 | 146.02 | 142.05 | 143.68 | -1.39% | |
| 147.71 | 148.44 | 145.35 | 145.71 | -0.61% | |
| 149.30 | 150.00 | 145.78 | 146.61 | -0.24% | |
| 148.81 | 149.97 | 146.37 | 146.97 | -0.74% | |
| 148.41 | 149.94 | 145.66 | 148.06 | +0.61% | |
| 148.90 | 149.16 | 145.65 | 147.16 | -2.69% | |
| 153.62 | 154.99 | 150.74 | 151.23 | +0.41% | |
| 152.00 | 152.90 | 148.90 | 150.61 | -2.08% | |
| 153.32 | 154.17 | 151.42 | 153.81 | -0.56% | |
| 154.96 | 156.56 | 153.40 | 154.67 | -0.76% | |
| 154.52 | 158.07 | 154.08 | 155.85 | -0.04% | |
| 159.72 | 159.88 | 153.19 | 155.91 | -1.89% | |
| 155.31 | 159.00 | 155.31 | 158.92 | +3.33% | |
| 155.94 | 156.52 | 153.53 | 153.80 | -2.10% | |
| 151.00 | 157.80 | 151.00 | 157.10 | +4.32% | |
| 149.93 | 154.01 | 148.81 | 150.60 | -1.23% | |
| 148.93 | 158.50 | 147.00 | 152.47 | +4.77% | |
| 144.71 | 146.09 | 142.09 | 145.53 | +1.62% | |
| 141.56 | 145.00 | 141.56 | 143.21 | +3.10% | |
| 139.50 | 139.52 | 136.57 | 138.90 | +0.06% | |
| 140.18 | 140.68 | 135.60 | 138.82 | +1.80% | |
| 140.56 | 140.56 | 134.39 | 136.37 | -4.72% | |
| 144.12 | 146.14 | 142.02 | 143.13 | -0.22% | |
| 144.10 | 147.00 | 142.26 | 143.45 | +0.78% | |
| 139.78 | 143.60 | 137.97 | 142.34 | +2.44% | |
| 138.46 | 139.17 | 135.96 | 138.95 | -0.65% | |
| 141.13 | 143.27 | 139.75 | 139.86 | -0.16% | |
| 141.36 | 141.81 | 138.35 | 140.09 | -0.31% | |
| 143.47 | 143.47 | 139.85 | 140.52 | -2.36% | |
| 142.09 | 146.01 | 142.09 | 143.91 | -0.46% | |
| 143.25 | 146.56 | 141.98 | 144.58 | +0.71% | |
| 141.83 | 144.66 | 141.80 | 143.56 | +0.49% | |
| 145.23 | 145.34 | 141.06 | 142.86 | +1.24% | |
| 143.24 | 144.23 | 140.13 | 141.11 | -1.56% | |
| 142.31 | 144.93 | 141.16 | 143.35 | +2.20% | |
| 139.01 | 141.85 | 137.45 | 140.26 | +2.06% | |
| 139.86 | 140.47 | 136.11 | 137.43 | -3.37% | |
| 146.93 | 147.97 | 141.75 | 142.22 | -3.11% | |
| 151.09 | 151.25 | 144.48 | 146.79 | -2.83% | |
| 150.45 | 152.40 | 147.51 | 151.06 | +0.32% | |
| 157.40 | 158.16 | 150.57 | 150.58 | -5.27% | |
| 156.78 | 159.91 | 152.39 | 158.96 | +1.86% | |
| 134.44 | 157.50 | 131.92 | 156.05 | +15.26% | |
| 135.06 | 136.26 | 133.16 | 135.39 | -0.64% | |
| 135.50 | 139.22 | 133.91 | 136.26 | +1.56% | |
| 125.85 | 134.98 | 125.85 | 134.17 | +8.10% | |
| 123.85 | 125.81 | 123.30 | 124.12 | -0.40% | |
| 129.68 | 129.71 | 124.04 | 124.62 | -2.75% | |
| 125.90 | 132.06 | 124.81 | 128.14 | +3.52% | |
| 127.70 | 130.77 | 123.50 | 123.78 | -3.58% | |
| 125.20 | 128.95 | 123.44 | 128.37 | +4.03% | |
| 125.54 | 128.45 | 123.14 | 123.40 | +1.61% | |
| 122.76 | 123.46 | 121.06 | 121.44 | +0.02% | |
| 116.09 | 121.78 | 114.98 | 121.41 | +5.50% | |
| 122.46 | 122.46 | 114.68 | 115.08 | -6.36% | |
| 120.36 | 123.22 | 119.42 | 122.90 | +3.16% | |
| 118.98 | 120.89 | 118.46 | 119.14 | -0.05% | |
| 119.30 | 121.01 | 118.38 | 119.20 | -0.96% | |
| 121.67 | 122.56 | 119.33 | 120.36 | +0.17% | |
| 120.19 | 120.87 | 118.41 | 120.16 | -0.21% | |
| 122.37 | 122.71 | 117.98 | 120.41 | -1.80% | |
| 124.10 | 124.10 | 121.09 | 122.62 | -2.54% | |
| 124.53 | 127.67 | 123.07 | 125.82 | +1.27% | |
| 120.71 | 124.64 | 119.25 | 124.24 | +1.63% | |
| 121.85 | 124.88 | 121.32 | 122.25 | +1.83% | |
| 118.97 | 121.05 | 118.28 | 120.05 | +2.24% | |
| 117.12 | 118.27 | 116.00 | 117.42 | +1.17% | |
| 112.06 | 116.48 | 109.62 | 116.06 | +2.32% | |
| 108.84 | 113.59 | 106.70 | 113.43 | +5.08% | |
| 110.95 | 111.42 | 106.44 | 107.95 | -3.79% | |
| 113.49 | 116.75 | 111.95 | 112.20 | -1.65% | |
| 119.69 | 120.15 | 114.05 | 114.08 | -5.77% | |
| 119.83 | 121.61 | 118.26 | 121.07 | +2.12% | |
| 118.40 | 119.86 | 117.63 | 118.56 | -1.06% | |
| 119.85 | 120.45 | 117.83 | 119.83 | -0.02% | |
| 121.59 | 121.97 | 119.13 | 119.85 | -1.50% | |
| 122.69 | 124.17 | 120.47 | 121.67 | -0.11% | |
| 126.72 | 129.14 | 121.50 | 121.81 | -0.99% | |
| 126.15 | 130.54 | 122.39 | 123.03 | +0.11% | |
| 117.96 | 123.04 | 116.31 | 122.90 | +5.14% | |
| 121.34 | 122.05 | 116.76 | 116.89 | -4.76% | |
| 124.27 | 124.55 | 121.60 | 122.73 | -0.49% | |
| 122.15 | 124.23 | 121.34 | 123.34 | +1.78% | |
| 123.71 | 125.14 | 120.65 | 121.18 | -2.25% | |
| 124.58 | 126.38 | 122.83 | 123.97 | -1.23% | |
| 126.15 | 128.03 | 125.02 | 125.52 | -0.07% | |
| 128.50 | 129.99 | 125.61 | 125.61 | -0.04% | |
| 121.75 | 126.88 | 121.75 | 125.66 | +2.26% | |
| 123.72 | 124.86 | 122.12 | 122.88 | +0.78% | |
| 125.17 | 125.84 | 120.44 | 121.93 | -1.63% | |
| 121.00 | 124.45 | 120.31 | 123.95 | +0.90% | |
| 120.48 | 126.45 | 120.40 | 122.84 | +4.23% | |
| 117.21 | 119.42 | 116.28 | 117.86 | +1.10% | |
| 119.16 | 119.38 | 116.22 | 116.58 | -2.37% | |
| 118.50 | 120.61 | 117.50 | 119.41 | +0.91% | |
| 113.92 | 118.58 | 112.60 | 118.33 | +3.54% | |
| 115.53 | 116.46 | 113.71 | 114.28 | -0.58% | |
| 111.92 | 115.55 | 111.52 | 114.95 | +1.81% | |
| 109.99 | 114.00 | 109.99 | 112.91 | +7.41% | |
| 105.22 | 105.88 | 103.60 | 105.12 | -1.09% | |
| 105.72 | 106.44 | 103.93 | 106.28 | +0.42% | |
| 104.86 | 109.05 | 103.31 | 105.84 | -1.32% | |
| 108.24 | 109.08 | 106.98 | 107.26 | -0.89% | |
| 106.17 | 109.96 | 104.50 | 108.22 | +3.74% | |
| 105.56 | 106.78 | 103.56 | 104.32 | -0.23% | |
| 106.15 | 106.84 | 104.27 | 104.56 | -2.75% | |
| 106.68 | 109.39 | 106.12 | 107.52 | -0.42% | |
| 108.92 | 111.17 | 105.04 | 107.97 | +0.99% | |
| 104.89 | 109.17 | 104.36 | 106.91 | +0.39% | |
| 102.08 | 107.55 | 100.09 | 106.49 | +6.53% | |
| 102.75 | 103.19 | 98.84 | 99.96 | -3.27% | |
| 106.24 | 107.23 | 101.21 | 103.34 | -4.19% | |
| 107.32 | 109.51 | 106.13 | 107.86 | -1.00% | |
| 109.14 | 110.10 | 107.25 | 108.95 | +0.97% | |
| 107.11 | 108.86 | 106.73 | 107.90 | +1.35% | |
| 104.15 | 106.58 | 103.60 | 106.46 | +3.31% | |
| 106.04 | 107.31 | 102.62 | 103.05 | -3.99% | |
| 106.36 | 107.83 | 105.27 | 107.33 | +1.01% | |
| 105.82 | 108.46 | 105.02 | 106.26 | -0.92% | |
| 106.41 | 107.67 | 102.73 | 107.25 | -2.28% | |
| 109.32 | 109.93 | 105.46 | 109.75 | -1.59% | |
| 115.60 | 116.31 | 110.64 | 111.52 | -4.56% | |
| 115.12 | 118.67 | 114.10 | 116.85 | +2.00% | |
| 112.59 | 116.16 | 110.61 | 114.56 | -1.84% | |
| 119.35 | 120.54 | 115.64 | 116.71 | -4.39% | |
| 121.00 | 123.23 | 119.66 | 122.07 | -0.17% | |
| 123.50 | 124.98 | 117.88 | 122.28 | -0.97% | |
| 128.49 | 132.82 | 123.21 | 123.48 | -2.49% | |
| 129.73 | 132.78 | 126.04 | 126.63 | -2.12% | |
| 132.44 | 133.50 | 128.49 | 129.37 | -2.52% | |
| 132.89 | 135.76 | 131.06 | 132.71 | +0.78% | |
| 133.41 | 135.72 | 131.66 | 131.68 | -1.99% | |
| 134.07 | 136.50 | 133.50 | 134.36 | +0.60% | |
| 134.38 | 134.65 | 130.65 | 133.56 | -0.47% | |
| 134.18 | 135.65 | 132.92 | 134.19 | -0.77% | |
| 139.16 | 143.00 | 134.79 | 135.23 | -2.33% | |
| 137.50 | 138.77 | 136.23 | 138.45 | +0.35% | |
| 137.51 | 139.25 | 136.67 | 137.97 | +1.64% | |
| 135.67 | 136.89 | 134.24 | 135.75 | +0.01% | |
| 133.21 | 136.71 | 131.03 | 135.74 | +2.65% | |
| 132.58 | 134.86 | 130.92 | 132.23 | -0.45% | |
| 126.70 | 133.28 | 125.38 | 132.83 | +6.30% | |
| 121.95 | 129.13 | 121.06 | 124.96 | +2.28% | |
| 120.23 | 123.69 | 119.16 | 122.17 | +1.94% | |
| 120.00 | 121.09 | 117.01 | 119.84 | -0.03% | |
| 121.70 | 122.38 | 116.88 | 119.88 | -0.57% | |
| 121.05 | 122.84 | 120.00 | 120.57 | -0.53% | |
| 122.01 | 122.68 | 120.88 | 121.21 | -1.18% | |
| 125.24 | 125.30 | 122.48 | 122.66 | -1.39% | |
| 124.14 | 125.87 | 123.45 | 124.39 | -0.76% | |
| 125.46 | 126.92 | 123.44 | 125.34 | +0.53% | |
| 121.91 | 126.86 | 121.28 | 124.68 | +3.14% | |
| 122.02 | 122.26 | 119.91 | 120.89 | -2.95% | |
| 124.16 | 125.17 | 123.20 | 124.56 | -0.14% | |
| 124.25 | 126.08 | 123.84 | 124.73 | +1.12% | |
| 122.33 | 124.82 | 120.39 | 123.35 | +1.10% | |
| 122.46 | 124.05 | 120.78 | 122.01 | -0.80% | |
| 121.30 | 124.24 | 120.96 | 123.00 | +0.48% | |
| 118.67 | 122.62 | 117.97 | 122.41 | +4.56% | |
| 110.34 | 118.66 | 110.00 | 117.07 | +4.76% | |
| 116.79 | 116.79 | 111.64 | 111.75 | -3.84% | |
| 112.50 | 116.52 | 112.33 | 116.21 | +2.24% | |
| 112.75 | 117.80 | 112.20 | 113.66 | -0.43% | |
| 112.27 | 114.66 | 111.41 | 114.15 | +2.00% | |
| 112.80 | 113.55 | 111.64 | 111.91 | -1.10% | |
| 112.53 | 113.79 | 111.83 | 113.15 | +0.19% | |
| 113.31 | 113.55 | 111.51 | 112.94 | -0.70% | |
| 113.31 | 113.77 | 112.60 | 113.74 | +0.17% | |
| 114.00 | 114.22 | 112.70 | 113.55 | 0.00% | |
| 113.40 | 113.62 | 111.62 | 113.55 | +0.13% | |
| 114.71 | 115.07 | 112.23 | 113.40 | -1.00% | |
| 115.60 | 116.39 | 114.46 | 114.54 | -1.75% | |
| 115.09 | 118.16 | 114.38 | 116.58 | +2.13% | |
| 112.76 | 115.32 | 112.43 | 114.15 | +0.40% | |
| 115.15 | 115.48 | 113.05 | 113.70 | -1.14% | |
| 116.47 | 116.68 | 111.29 | 115.01 | -0.85% | |
| 117.62 | 118.04 | 115.67 | 116.00 | -0.34% | |
| 116.05 | 117.63 | 115.18 | 116.39 | +0.72% | |
| 111.77 | 116.59 | 111.00 | 115.56 | +3.72% | |
| 110.92 | 113.22 | 110.75 | 111.41 | -0.14% | |
| 113.78 | 113.78 | 111.00 | 111.57 | -1.81% | |
| 113.12 | 115.11 | 111.22 | 113.63 | +1.46% | |
| 114.22 | 114.89 | 111.70 | 112.00 | -1.86% | |
| 112.54 | 116.00 | 111.97 | 114.12 | +1.44% | |
| 114.02 | 114.15 | 111.56 | 112.50 | -1.06% | |
| 111.66 | 115.17 | 111.05 | 113.70 | +0.41% | |
| 111.55 | 113.96 | 110.97 | 113.24 | +1.51% | |
| 108.31 | 112.93 | 107.95 | 111.56 | +2.09% | |
| 106.96 | 110.04 | 106.00 | 109.28 | +4.03% | |
| 102.34 | 106.75 | 101.16 | 105.05 | +0.81% | |
| 99.15 | 105.38 | 98.58 | 104.21 | +6.03% | |
| 99.89 | 100.99 | 97.53 | 98.28 | -0.89% | |
| 99.53 | 100.00 | 98.35 | 99.16 | +0.11% | |
| 98.65 | 99.89 | 97.67 | 99.05 | -0.08% | |
| 101.39 | 102.10 | 99.13 | 99.13 | -2.65% | |
| 101.99 | 103.14 | 100.50 | 101.83 | -0.85% | |
| 102.25 | 105.02 | 102.16 | 102.70 | -0.37% | |
| 102.91 | 105.79 | 102.77 | 103.08 | +0.07% | |
| 103.99 | 104.30 | 102.55 | 103.01 | -0.35% | |
| 103.59 | 106.14 | 102.92 | 103.37 | -0.80% | |
| 104.34 | 106.43 | 103.05 | 104.20 | -0.71% | |
| 110.20 | 110.98 | 104.87 | 104.94 | -5.49% | |
| 113.90 | 114.75 | 107.00 | 111.03 | -9.53% | |
| 123.00 | 123.08 | 121.32 | 122.72 | -1.22% | |
| 126.11 | 126.11 | 122.51 | 124.24 | -2.41% | |
| 124.74 | 127.42 | 123.98 | 127.31 | +1.96% | |
| 124.23 | 127.55 | 123.02 | 124.86 | +0.16% | |
| 125.87 | 128.60 | 123.74 | 124.66 | -1.90% | |
| 126.15 | 128.02 | 125.64 | 127.08 | -0.33% | |
| 127.82 | 129.00 | 126.36 | 127.50 | -0.19% | |
| 131.20 | 132.07 | 127.69 | 127.74 | -0.69% | |
| 126.98 | 129.35 | 126.98 | 128.63 | +1.30% | |
| 129.30 | 130.25 | 126.73 | 126.98 | -2.84% | |
| 127.13 | 132.52 | 126.02 | 130.69 | +2.49% | |
| 126.93 | 128.20 | 126.58 | 127.52 | +0.44% | |
| 125.55 | 127.51 | 124.67 | 126.96 | +0.52% | |
| 128.16 | 128.56 | 125.57 | 126.30 | -0.77% | |
| 130.36 | 131.11 | 127.27 | 127.28 | -0.76% | |
| 124.54 | 128.61 | 123.23 | 128.26 | +2.34% | |
| 127.63 | 128.42 | 125.13 | 125.33 | -0.85% | |
| 130.17 | 130.66 | 126.29 | 126.41 | -2.60% | |
| 133.17 | 133.36 | 129.46 | 129.79 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OC chart for longer ranges.