MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OC — Owens Corning
NYSEOwens Corning
$114.68
-5.10(-4.26%)
- O
- 114.50
- H
- 115.61
- L
- 112.97
- V
- 1.89M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$114.68
Period Return-20.41%
Period High$159.91
Period Low$97.53
Avg Daily Volume1.19M
Total Trading Days365
OC — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $114.50 | $115.61 | $112.97 | $114.68 | $-5.10 | -4.26% | 1,885,791 | $114.42 | $112.97 $115.61 |
| Oct 6, 2026 | $117.08 | $120.09 | $116.38 | $119.78 | +$2.30 | +1.96% | 1,179,092 | $119.41 | $116.38 $120.09 |
| Oct 5, 2026 | $120.26 | $120.63 | $116.28 | $117.48 | $-0.88 | -0.74% | 1,176,156 | $117.78 | $116.28 $120.63 |
| Oct 2, 2026 | $119.25 | $119.73 | $116.00 | $118.36 | +$1.27 | +1.08% | 1,253,698 | $118.28 | $116.00 $119.73 |
| Oct 1, 2026 | $117.74 | $118.35 | $113.52 | $117.09 | +$0.35 | +0.30% | 1,607,658 | $116.23 | $113.52 $118.35 |
| Sep 30, 2026 | $118.62 | $119.72 | $116.56 | $116.74 | $-1.62 | -1.37% | 1,091,558 | $117.44 | $116.56 $119.72 |
| Sep 29, 2026 | $122.22 | $123.47 | $117.99 | $118.36 | $-3.67 | -3.01% | 1,014,083 | $118.98 | $117.99 $123.47 |
| Sep 28, 2026 | $120.98 | $123.18 | $119.94 | $122.03 | $-1.88 | -1.52% | 844,296 | $121.72 | $119.94 $123.18 |
| Sep 25, 2026 | $120.80 | $125.90 | $120.00 | $123.91 | +$3.19 | +2.64% | 632,714 | $123.37 | $120.00 $125.90 |
| Sep 24, 2026 | $121.93 | $122.97 | $120.04 | $120.72 | $-2.16 | -1.76% | 717,684 | $120.87 | $120.04 $122.97 |
| Sep 23, 2026 | $126.66 | $126.66 | $122.88 | $122.88 | $-3.78 | -2.98% | 790,516 | $123.75 | $122.88 $126.66 |
| Sep 22, 2026 | $124.47 | $127.80 | $123.79 | $126.66 | +$5.07 | +4.17% | 1,100,386 | $126.64 | $123.79 $127.80 |
| Sep 21, 2026 | $124.92 | $124.92 | $120.69 | $121.59 | $-2.31 | -1.86% | 1,945,617 | $121.86 | $120.69 $124.92 |
| Sep 18, 2026 | $123.80 | $124.59 | $122.34 | $123.90 | $-0.60 | -0.48% | 1,747,207 | $123.55 | $122.34 $124.59 |
| Sep 17, 2026 | $129.90 | $130.34 | $123.95 | $124.50 | $-2.09 | -1.65% | 994,382 | $125.63 | $123.95 $130.34 |
| Sep 16, 2026 | $129.80 | $132.76 | $125.10 | $126.59 | $-2.08 | -1.62% | 1,097,972 | $127.55 | $125.10 $132.76 |
| Sep 15, 2026 | $129.44 | $130.73 | $127.17 | $128.67 | $-0.28 | -0.22% | 1,292,463 | $128.47 | $127.17 $130.73 |
| Sep 14, 2026 | $128.50 | $130.73 | $128.50 | $128.95 | $-2.95 | -2.24% | 977,411 | $129.46 | $128.50 $130.73 |
| Sep 11, 2026 | $128.42 | $132.38 | $128.02 | $131.90 | +$4.41 | +3.46% | 1,582,665 | $131.59 | $128.02 $132.38 |
| Sep 10, 2026 | $126.36 | $127.77 | $124.98 | $127.49 | $-1.18 | -0.92% | 1,096,023 | $126.71 | $124.98 $127.77 |
| Sep 9, 2026 | $129.65 | $130.48 | $128.33 | $128.67 | $-1.53 | -1.18% | 840,559 | $129.22 | $128.33 $130.48 |
| Sep 8, 2026 | $138.45 | $138.57 | $130.02 | $130.20 | $-8.52 | -6.14% | 1,365,236 | $132.17 | $130.02 $138.57 |
| Sep 4, 2026 | $134.25 | $139.71 | $133.73 | $138.72 | +$4.01 | +2.98% | 1,421,399 | $137.50 | $133.73 $139.71 |
| Sep 3, 2026 | $136.21 | $137.30 | $132.59 | $134.71 | +$0.46 | +0.34% | 1,142,499 | $134.29 | $132.59 $137.30 |
| Sep 2, 2026 | $134.02 | $135.87 | $133.36 | $134.25 | +$0.57 | +0.43% | 923,821 | $134.57 | $133.36 $135.87 |
| Sep 1, 2026 | $136.35 | $137.67 | $133.50 | $133.68 | $-4.47 | -3.24% | 1,286,963 | $134.66 | $133.50 $137.67 |
| Aug 31, 2026 | $141.70 | $142.74 | $138.02 | $138.15 | $-4.98 | -3.48% | 1,242,827 | $139.29 | $138.02 $142.74 |
| Aug 28, 2026 | $144.07 | $146.49 | $141.21 | $143.13 | $-0.55 | -0.38% | 669,641 | $142.94 | $141.21 $146.49 |
| Aug 27, 2026 | $145.23 | $146.02 | $142.05 | $143.68 | $-2.03 | -1.39% | 894,013 | $143.68 | $142.05 $146.02 |
| Aug 26, 2026 | $147.71 | $148.44 | $145.35 | $145.71 | $-0.90 | -0.61% | 787,673 | $146.31 | $145.35 $148.44 |