Owens Corning Inc Common Stock New (OC)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	141.75	147.45	140.66	147.19	599,095	147.19
4/01/2025	142.76	144.63	140.78	144.08	591,390	144.08
3/31/2025	139.85	144.11	137.92	142.82	1,101,850	142.82
3/28/2025	146.11	147.58	142.27	142.63	793,039	142.63
3/27/2025	146.83	149.44	145.75	147.15	602,356	147.15
3/26/2025	148.73	150.47	147.29	147.70	1,247,473	147.70
3/25/2025	149.53	151.31	147.97	149.30	884,567	149.30
3/24/2025	147.31	151.27	147.31	151.18	814,484	151.18
3/21/2025	145.15	145.73	142.98	144.44	2,356,703	144.44
3/20/2025	146.56	150.25	145.99	147.07	1,105,204	147.07
3/19/2025	145.19	148.36	144.94	147.37	832,752	147.37
3/18/2025	144.55	146.60	143.64	144.88	858,256	144.88
3/17/2025	143.56	145.78	142.47	145.06	744,119	145.06
3/14/2025	140.37	144.17	139.53	143.97	1,231,338	143.97
3/13/2025	142.01	142.71	137.57	137.83	1,203,784	137.83
3/12/2025	141.41	144.51	140.15	142.62	1,206,277	142.62
3/11/2025	139.55	141.56	137.66	139.46	1,671,137	139.46
3/10/2025	142.44	146.13	137.50	139.77	1,741,369	139.77
3/07/2025	145.20	147.09	141.52	144.58	1,359,344	143.89
3/06/2025	146.34	148.97	145.42	145.60	939,433	144.91
3/05/2025	145.90	150.57	145.49	148.95	1,677,866	148.24
3/04/2025	145.49	147.03	140.94	144.03	1,908,564	143.34
3/03/2025	155.37	155.91	147.78	148.50	1,413,317	147.79
2/28/2025	152.65	155.22	151.20	154.04	1,308,557	153.31
2/27/2025	153.76	155.39	151.65	152.06	1,253,088	151.33
2/26/2025	160.17	160.17	153.54	154.36	1,764,906	153.62
2/25/2025	161.30	164.00	158.41	159.00	2,362,115	158.24
2/24/2025	160.95	167.31	156.90	162.89	1,696,929	162.11
2/21/2025	173.63	173.63	162.72	165.46	1,219,273	164.67
2/20/2025	173.64	174.79	171.18	172.10	718,506	171.28
2/19/2025	174.00	175.37	172.69	174.13	727,456	173.30
2/18/2025	179.18	179.18	175.82	177.62	608,843	176.77
2/14/2025	179.22	179.82	175.96	179.38	775,386	178.52
2/13/2025	177.20	178.69	174.86	178.04	885,738	177.19
2/12/2025	173.66	176.94	172.10	176.41	763,564	175.57
2/11/2025	179.92	180.71	177.39	178.28	807,709	177.43
2/10/2025	183.49	183.49	179.54	180.14	667,639	179.28
2/07/2025	184.52	184.52	179.02	181.00	547,466	180.14
2/06/2025	183.97	186.18	182.09	183.94	728,587	183.06
2/05/2025	182.95	183.89	179.00	182.15	554,335	181.28
2/04/2025	181.00	182.99	179.64	180.72	635,267	179.86
2/03/2025	180.28	181.74	176.38	180.10	751,863	179.24
1/31/2025	190.09	192.60	184.48	184.55	917,972	183.67
1/30/2025	188.90	191.85	188.09	190.82	522,620	189.91
1/29/2025	190.54	192.64	186.65	187.23	535,720	186.34
1/28/2025	190.98	192.44	188.30	191.19	1,404,127	190.28
1/27/2025	185.18	192.96	185.05	191.19	841,347	190.28
1/24/2025	188.28	188.28	185.02	187.92	678,573	187.02
1/23/2025	187.67	190.07	186.44	187.77	689,367	186.87
1/22/2025	187.30	188.10	185.79	187.57	972,142	186.68
1/21/2025	185.89	188.65	184.38	187.27	700,086	186.38
1/17/2025	182.05	183.64	180.73	182.68	593,725	181.81
1/16/2025	179.87	181.83	177.58	179.28	487,162	178.42
1/15/2025	179.68	183.96	178.21	179.51	866,800	178.65
1/14/2025	172.19	174.90	171.00	174.60	562,303	173.77
1/13/2025	166.36	169.57	163.89	169.50	509,442	168.69
1/10/2025	170.09	171.78	166.99	167.58	747,204	166.78
1/08/2025	168.71	171.79	166.83	171.61	583,520	170.79
1/07/2025	171.27	171.64	167.71	168.77	554,657	167.97
1/06/2025	173.11	175.19	170.95	171.20	441,169	170.38
1/03/2025	169.33	172.22	169.00	172.14	520,133	170.63