NYSE · OC · stock
Owens Corning (OC) stock price history
Every NYSE trading session of Owens Corning from Nov 1, 2006 to Sep 28, 2026: 5,006 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OC adjusted close, 2006 to 2026
- $203.89
- All time high, 2024
- $159.91
- 52 week high, $96.16 low
- 5,006
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
OC key facts
- Owens Corning (OC) closed at $122.03 on Sep 28, 2026 on NYSE.
- OC's all time high close is $203.89, set on Nov 25, 2024; its all time low close is $4.37 on Mar 6, 2009.
- OC's 52 week range is $96.16 to $159.91.
- OC returned -13.0% over the year to Sep 28, 2026 and +50.7% over five years.
- Over ten years OC returned +163%, +10.1% a year compounded.
- OC's deepest drawdown was -85.2% from Jun 4, 2007 to Mar 6, 2009.
- DataCedar holds 5,006 daily sessions of OC history from Nov 1, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
OC price chart, 2006 to 2026
OC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.7% |
| 3 months | -9.9% |
| 6 months | +16.7% |
| Year to date | +9.4% |
| 1 year | -13.0% |
| 3 years | -7.7% |
| 5 years | +50.7% |
| 10 years | +162.9% |
| Since Nov 1, 2006 | +438.7% |
| Compound annual growth, 19.9 years | +8.8% |
OC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $203.89 on Nov 25, 2024
- All time low close
- $4.37 on Mar 6, 2009
- 52 week high
- $159.91 on Jun 30, 2026
- 52 week low
- $96.16 on Nov 20, 2025
- Deepest drawdown
- -85.2% from Jun 4, 2007 to Mar 6, 2009, recovered May 12, 2010
- Best single session
- +21.3% on Apr 15, 2009
- Worst single session
- -19.1% on Mar 6, 2009
- Volatility, 1 year annualised
- 41.2%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2006
- 5.4×
- Best calendar year
- 2017, +80%
- Worst calendar year
- 2018, -52%
OC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Nov 1, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $110.69 | $159.91 | $98.84 | $122.03 | +10.6% | 228.7M | 185 |
| 2025 | $165.95 | $187.38 | $96.16 | $110.34 | -33.0% | 273M | 250 |
| 2024 | $140.10 | $207.49 | $132.73 | $164.73 | +16.6% | 179.9M | 252 |
| 2023 | $81.17 | $147.90 | $80.33 | $141.27 | +77.2% | 210.3M | 250 |
| 2022 | $83.73 | $93.37 | $67.64 | $79.74 | -4.2% | 257.2M | 251 |
| 2021 | $68.85 | $100.53 | $66.16 | $83.25 | +20.9% | 225.1M | 252 |
| 2020 | $58.70 | $71.78 | $25.76 | $68.85 | +18.1% | 295.9M | 253 |
| 2019 | $38.36 | $61.51 | $37.87 | $58.28 | +50.6% | 390.3M | 252 |
| 2018 | $80.53 | $84.07 | $35.76 | $38.69 | -51.7% | 395.9M | 251 |
| 2017 | $44.85 | $80.88 | $43.73 | $80.09 | +80.3% | 263.1M | 251 |
| 2016 | $39.14 | $50.19 | $33.07 | $44.41 | +11.2% | 327.4M | 252 |
| 2015 | $30.08 | $41.02 | $29.01 | $39.92 | +33.4% | 422.8M | 252 |
| 2014 | $33.33 | $38.28 | $23.48 | $29.92 | -10.5% | 374.2M | 252 |
| 2013 | $31.02 | $37.38 | $28.24 | $33.42 | +10.1% | 439.2M | 252 |
| 2012 | $24.28 | $31.19 | $21.09 | $30.36 | +28.8% | 534.5M | 250 |
| 2011 | $25.65 | $31.96 | $15.32 | $23.57 | -7.8% | 394.2M | 252 |
| 2010 | $21.17 | $30.66 | $18.52 | $25.57 | +21.5% | 454.2M | 252 |
| 2009 | $14.15 | $22.00 | $4.17 | $21.04 | +48.2% | 363.9M | 252 |
| 2008 | $16.64 | $23.46 | $8.25 | $14.20 | -14.4% | 280.4M | 253 |
| 2007 | $24.62 | $30.31 | $16.19 | $16.59 | -32.4% | 172M | 251 |
| 2006 | $23.23 | $26.14 | $21.01 | $24.54 | n/a | 12.6M | 41 |
OC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $122.03 | -11.7% |
| August 2026 | $138.15 | -0.5% |
| July 2026 | $138.90 | -12.6% |
| June 2026 | $158.96 | +26.3% |
| May 2026 | $125.82 | +2.0% |
| April 2026 | $123.34 | +14.0% |
| March 2026 | $108.22 | -10.7% |
| February 2026 | $121.19 | +1.9% |
| January 2026 | $118.98 | +7.8% |
| December 2025 | $110.34 | -1.2% |
| November 2025 | $111.65 | -11.1% |
| October 2025 | $125.52 | -9.5% |
About the OC data
Daily bars. 5,006 sessions from Nov 1, 2006 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 1, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- OAK$A Brookfield Oaktree Holdings, LLC 6.625% Series A Preferred Units
- OAK$B Brookfield Oaktree Holdings, LLC 6.550% Series B Preferred Units
- OBDC Blue Owl Capital Corp
- OBK Origin Bancorp, Inc.
- OCAC Ocean Capital Acquisition Corp
- OCAC.R Ocean Capital Acquisition Corporation Rights, each entitling the holder to receive one ordinary share
- OCAC.U Ocean Capital Acquisition Corporation Units, each consisting of one Class A Ordinary Share, one redeemable Warrant and one Right
- OCAC.W Ocean Capital Acquisition Corporation Warrants, each exercisable for one ordinary share
Common questions
OC share price history
