Owens Corning Inc Common Stock New (OC)

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

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	139.18	140.80	138.49	139.43	564,302	139.43
7/30/2025	144.61	144.82	139.56	140.47	1,135,624	140.47
7/29/2025	143.87	145.06	143.18	144.27	906,471	144.27
7/28/2025	145.98	146.76	143.17	143.56	659,826	143.56
7/25/2025	145.64	147.07	143.76	145.90	458,083	145.90
7/24/2025	145.98	147.42	143.69	144.44	560,860	144.44
7/23/2025	145.84	147.58	144.37	146.29	737,121	146.29
7/22/2025	138.39	144.58	137.94	143.79	1,056,978	143.79
7/21/2025	140.59	141.25	137.78	137.84	477,229	137.84
7/18/2025	142.89	142.89	139.37	140.04	763,682	139.35
7/17/2025	140.70	143.04	140.53	141.69	578,271	140.99
7/16/2025	141.45	141.58	138.52	140.59	653,293	139.90
7/15/2025	145.68	146.44	140.58	140.68	614,673	139.99
7/14/2025	147.32	147.74	143.28	144.32	845,940	143.61
7/11/2025	147.79	150.50	146.67	147.44	668,952	146.71
7/10/2025	148.02	151.59	147.14	150.23	1,295,219	149.49
7/09/2025	145.85	147.77	144.04	147.29	819,800	146.56
7/08/2025	142.74	146.61	142.36	144.70	755,336	143.99
7/07/2025	143.81	145.83	140.98	142.31	754,146	141.61
7/03/2025	145.99	146.62	144.35	145.26	592,396	144.54
7/02/2025	144.24	145.95	142.79	145.57	573,462	144.85
7/01/2025	136.75	146.66	136.23	143.44	942,405	142.73
6/30/2025	138.21	138.63	136.68	137.52	510,895	136.84
6/27/2025	137.25	139.80	136.51	138.02	922,205	137.34
6/26/2025	136.35	137.31	134.72	137.23	464,754	136.55
6/25/2025	138.14	138.14	135.62	136.04	461,066	135.37
6/24/2025	136.71	138.81	136.67	137.99	905,466	137.31
6/23/2025	131.21	135.86	130.59	135.44	703,357	134.77
6/20/2025	131.32	132.28	130.47	131.85	1,829,863	131.20
6/18/2025	132.19	134.43	130.46	130.59	1,078,689	129.95
6/17/2025	134.71	136.82	132.42	132.60	1,003,570	131.95
6/16/2025	136.23	137.15	134.18	136.48	795,846	135.81
6/13/2025	135.88	137.79	133.74	134.49	943,633	133.83
6/12/2025	136.71	139.56	135.61	138.85	685,768	138.17
6/11/2025	141.39	143.27	137.65	137.72	1,015,647	137.04
6/10/2025	138.63	140.56	137.25	139.78	1,273,461	139.09
6/09/2025	137.12	138.60	136.31	137.12	742,308	136.44
6/06/2025	137.22	137.22	134.65	135.34	1,243,849	134.67
6/05/2025	136.00	136.66	131.03	135.52	1,404,680	134.85
6/04/2025	136.21	137.60	136.21	136.53	807,962	135.86
6/03/2025	133.14	136.31	131.85	135.80	914,223	135.13
6/02/2025	132.95	133.56	130.04	132.55	1,016,008	131.90
5/30/2025	134.33	135.92	133.19	133.95	1,470,128	133.29
5/29/2025	135.01	135.41	133.39	135.30	703,754	134.63
5/28/2025	137.16	137.78	133.51	133.53	887,134	132.87
5/27/2025	136.00	137.79	135.13	137.75	996,443	137.07
5/23/2025	132.03	134.47	131.35	133.80	654,417	133.14
5/22/2025	134.35	136.20	133.73	135.14	791,072	134.47
5/21/2025	138.78	139.93	134.84	134.98	884,478	134.31
5/20/2025	141.71	142.82	140.67	141.16	564,403	140.46
5/19/2025	141.88	143.36	141.54	142.35	755,350	141.65
5/16/2025	143.55	145.68	143.05	145.06	1,026,751	144.34
5/15/2025	141.70	143.45	140.06	142.52	831,214	141.82
5/14/2025	145.03	145.70	142.00	142.10	954,700	141.40
5/13/2025	143.98	145.22	142.54	142.61	827,279	141.91
5/12/2025	142.77	147.05	140.84	143.25	1,032,136	142.54
5/09/2025	138.71	139.25	135.63	136.44	1,036,270	135.77
5/08/2025	132.69	136.90	132.06	135.44	1,263,707	134.77
5/07/2025	139.63	140.25	129.81	130.40	2,057,366	129.76
5/06/2025	143.28	144.96	141.46	142.63	1,263,858	141.93
5/05/2025	146.75	148.16	144.38	144.46	1,172,736	143.75
5/02/2025	148.19	149.51	146.25	147.75	688,860	147.02
5/01/2025	144.71	148.91	144.65	145.67	466,874	144.95