Owens Corning (OC) stock
OCNYSEAbrasive, Asbestos & Misc Nonmetallic Mineral ProdsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 6/3058% above fair value
$121.15−0.45 (-0.37%)
Close on Oct 30, 2026Market cap $9.58BP/E –Yield 2.36%
Price history
Owens Corning share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$121.15
-0.37% on the day
52-week range
$97.53 – $159.91
-24.2% from the high
Change over 52 weeks
-3.0%
From $124.86 on Oct 30, 2025
Average volume
1.08M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $122.17 | $124.00 | $119.69 | $121.15 | -0.37% | 867,766 |
| Oct 29, 2026 | $116.60 | $122.00 | $116.03 | $121.60 | +4.87% | 831,233 |
| Oct 28, 2026 | $117.50 | $117.58 | $115.10 | $115.95 | -0.31% | 591,455 |
| Oct 27, 2026 | $113.31 | $117.01 | $111.81 | $116.31 | +1.79% | 636,219 |
| Oct 26, 2026 | $114.30 | $115.12 | $113.16 | $114.26 | +0.03% | 758,075 |
| Oct 23, 2026 | $113.84 | $116.23 | $113.18 | $114.23 | -1.94% | 666,885 |
| Oct 22, 2026 | $110.87 | $117.12 | $110.72 | $116.49 | +3.80% | 1,081,932 |
| Oct 21, 2026 | $112.64 | $113.71 | $110.21 | $112.23 | +0.38% | 1,058,435 |
| Oct 20, 2026 | $110.28 | $113.88 | $109.83 | $111.81 | +1.64% | 793,274 |
| Oct 19, 2026 | $112.36 | $112.80 | $109.16 | $110.01 | -2.47% | 1,045,345 |
| Oct 16, 2026 | $113.63 | $117.08 | $111.98 | $112.80 | -0.78% | 1,379,196 |
| Oct 15, 2026 | $113.69 | $114.13 | $111.82 | $113.69 | +2.18% | 1,368,963 |
| Oct 14, 2026 | $112.38 | $112.77 | $108.98 | $111.26 | -1.36% | 987,138 |
| Oct 13, 2026 | $113.48 | $114.73 | $111.04 | $112.79 | +0.16% | 1,019,694 |
| Oct 12, 2026 | $113.60 | $114.54 | $111.94 | $112.61 | -1.36% | 848,205 |
| Oct 9, 2026 | $117.16 | $117.78 | $112.81 | $114.16 | -2.59% | 1,002,871 |
| Oct 8, 2026 | $113.39 | $117.77 | $113.00 | $117.20 | +2.20% | 1,143,873 |
| Oct 7, 2026 | $114.50 | $115.61 | $112.97 | $114.68 | -4.26% | 1,899,151 |
| Oct 6, 2026 | $117.08 | $120.09 | $116.38 | $119.78 | +1.96% | 1,179,091 |
| Oct 5, 2026 | $120.26 | $120.63 | $116.28 | $117.48 | -0.74% | 1,176,156 |
| Oct 2, 2026 | $119.25 | $119.73 | $116.00 | $118.36 | +1.08% | 1,253,698 |
| Oct 1, 2026 | $117.74 | $118.35 | $113.52 | $117.09 | +0.30% | 1,607,658 |
| Sep 30, 2026 | $118.62 | $119.72 | $116.56 | $116.74 | -1.37% | 1,091,558 |
| Sep 29, 2026 | $122.22 | $123.47 | $117.99 | $118.36 | -3.01% | 1,014,082 |
| Sep 28, 2026 | $120.98 | $123.18 | $119.94 | $122.03 | -1.52% | 844,296 |
| Sep 25, 2026 | $120.80 | $125.90 | $120.00 | $123.91 | +2.64% | 632,714 |
| Sep 24, 2026 | $121.93 | $122.97 | $120.04 | $120.72 | -1.76% | 717,683 |
| Sep 23, 2026 | $126.66 | $126.66 | $122.88 | $122.88 | -2.98% | 790,516 |
| Sep 22, 2026 | $124.47 | $127.80 | $123.79 | $126.66 | +4.17% | 1,100,386 |
| Sep 21, 2026 | $124.92 | $124.92 | $120.69 | $121.59 | -1.86% | 1,945,616 |
| Sep 18, 2026 | $123.80 | $124.59 | $122.34 | $123.90 | -0.48% | 1,747,206 |
| Sep 17, 2026 | $129.90 | $130.34 | $123.95 | $124.50 | -1.65% | 994,381 |
| Sep 16, 2026 | $129.80 | $132.76 | $125.10 | $126.59 | -1.62% | 1,097,972 |
| Sep 15, 2026 | $129.44 | $130.73 | $127.17 | $128.67 | -0.22% | 1,300,279 |
| Sep 14, 2026 | $128.50 | $130.73 | $128.50 | $128.95 | -2.24% | 982,660 |
| Sep 11, 2026 | $128.42 | $132.38 | $128.02 | $131.90 | +3.46% | 1,582,887 |
| Sep 10, 2026 | $126.36 | $127.77 | $124.98 | $127.49 | -0.92% | 1,096,023 |
| Sep 9, 2026 | $129.65 | $130.48 | $128.33 | $128.67 | -1.18% | 840,558 |
| Sep 8, 2026 | $138.45 | $138.57 | $130.02 | $130.20 | -6.14% | 1,365,236 |
| Sep 4, 2026 | $134.25 | $139.71 | $133.73 | $138.72 | +2.98% | 1,421,399 |
| Sep 3, 2026 | $136.21 | $137.30 | $132.59 | $134.71 | +0.34% | 1,142,498 |
| Sep 2, 2026 | $134.02 | $135.87 | $133.36 | $134.25 | +0.43% | 935,384 |
| Sep 1, 2026 | $136.35 | $137.67 | $133.50 | $133.68 | -3.24% | 1,286,963 |
| Aug 31, 2026 | $141.70 | $142.74 | $138.02 | $138.15 | -3.48% | 1,242,822 |
| Aug 28, 2026 | $144.07 | $146.49 | $141.21 | $143.13 | -0.38% | 669,641 |
| Aug 27, 2026 | $145.23 | $146.02 | $142.05 | $143.68 | -1.39% | 894,013 |
| Aug 26, 2026 | $147.71 | $148.44 | $145.35 | $145.71 | -0.61% | 787,672 |
| Aug 25, 2026 | $149.30 | $150.00 | $145.78 | $146.61 | -0.24% | 627,773 |
| Aug 24, 2026 | $148.81 | $149.97 | $146.37 | $146.97 | -0.74% | 552,480 |
| Aug 21, 2026 | $148.41 | $149.94 | $145.66 | $148.06 | +0.61% | 866,820 |
| Aug 20, 2026 | $148.90 | $149.16 | $145.65 | $147.16 | -2.69% | 858,809 |
| Aug 19, 2026 | $153.62 | $154.99 | $150.74 | $151.23 | +0.41% | 739,765 |
| Aug 18, 2026 | $152.00 | $152.90 | $148.90 | $150.61 | -2.08% | 588,711 |
| Aug 17, 2026 | $153.32 | $154.17 | $151.42 | $153.81 | -0.56% | 650,847 |
| Aug 14, 2026 | $154.96 | $156.56 | $153.40 | $154.67 | -0.76% | 561,615 |
| Aug 13, 2026 | $154.52 | $158.07 | $154.08 | $155.85 | -0.04% | 594,012 |
| Aug 12, 2026 | $159.72 | $159.88 | $153.19 | $155.91 | -1.89% | 788,297 |
| Aug 11, 2026 | $155.31 | $159.00 | $155.31 | $158.92 | +3.33% | 719,944 |
| Aug 10, 2026 | $155.94 | $156.52 | $153.53 | $153.80 | -2.10% | 740,873 |
| Aug 7, 2026 | $151.00 | $157.80 | $151.00 | $157.10 | +4.32% | 1,142,585 |
| Aug 6, 2026 | $149.93 | $154.01 | $148.81 | $150.60 | -1.23% | 1,130,866 |
| Aug 5, 2026 | $148.93 | $158.50 | $147.00 | $152.47 | +4.77% | 1,553,206 |
| Aug 4, 2026 | $144.71 | $146.09 | $142.09 | $145.53 | +1.62% | 1,318,008 |
| Aug 3, 2026 | $141.56 | $145.00 | $141.56 | $143.21 | +3.10% | 875,098 |
| Jul 31, 2026 | $139.50 | $139.52 | $136.57 | $138.90 | +0.06% | 547,914 |
| Jul 30, 2026 | $140.18 | $140.68 | $135.60 | $138.82 | +1.80% | 679,688 |
| Jul 29, 2026 | $140.56 | $140.56 | $134.39 | $136.37 | -4.72% | 1,225,700 |
| Jul 28, 2026 | $144.12 | $146.14 | $142.02 | $143.13 | -0.22% | 738,014 |
| Jul 27, 2026 | $144.10 | $147.00 | $142.26 | $143.45 | +0.78% | 503,895 |
| Jul 24, 2026 | $139.78 | $143.60 | $137.97 | $142.34 | +2.44% | 543,560 |
| Jul 23, 2026 | $138.46 | $139.17 | $135.96 | $138.95 | -0.65% | 1,022,899 |
| Jul 22, 2026 | $141.13 | $143.27 | $139.75 | $139.86 | -0.16% | 695,658 |
| Jul 21, 2026 | $141.36 | $141.81 | $138.35 | $140.09 | -0.31% | 803,602 |
| Jul 20, 2026 | $143.47 | $143.47 | $139.85 | $140.52 | -2.36% | 952,074 |
| Jul 17, 2026 | $142.09 | $146.01 | $142.09 | $143.91 | -0.46% | 2,278,142 |
| Jul 16, 2026 | $143.25 | $146.56 | $141.98 | $144.58 | +0.71% | 784,039 |
| Jul 15, 2026 | $141.83 | $144.66 | $141.80 | $143.56 | +0.49% | 721,938 |
| Jul 14, 2026 | $145.23 | $145.34 | $141.06 | $142.86 | +1.24% | 571,543 |
| Jul 13, 2026 | $143.24 | $144.23 | $140.13 | $141.11 | -1.56% | 627,345 |
| Jul 10, 2026 | $142.31 | $144.93 | $141.16 | $143.35 | +2.20% | 812,036 |
| Jul 9, 2026 | $139.01 | $141.85 | $137.45 | $140.26 | +2.06% | 730,017 |
| Jul 8, 2026 | $139.86 | $140.47 | $136.11 | $137.43 | -3.37% | 1,075,316 |
| Jul 7, 2026 | $146.93 | $147.97 | $141.75 | $142.22 | -3.11% | 1,245,793 |
| Jul 6, 2026 | $151.09 | $151.25 | $144.48 | $146.79 | -2.83% | 1,209,470 |
| Jul 2, 2026 | $150.45 | $152.40 | $147.51 | $151.06 | +0.32% | 1,253,739 |
| Jul 1, 2026 | $157.40 | $158.16 | $150.57 | $150.58 | -5.27% | 2,012,197 |
| Jun 30, 2026 | $156.78 | $159.91 | $152.39 | $158.96 | +1.86% | 2,778,985 |
| Jun 29, 2026 | $134.44 | $157.50 | $131.92 | $156.05 | +15.26% | 5,399,271 |
| Jun 26, 2026 | $135.06 | $136.26 | $133.16 | $135.39 | -0.64% | 1,041,380 |
| Jun 25, 2026 | $135.50 | $139.22 | $133.91 | $136.26 | +1.56% | 1,513,920 |
| Jun 24, 2026 | $125.85 | $134.98 | $125.85 | $134.17 | +8.10% | 1,572,768 |
| Jun 23, 2026 | $123.85 | $125.81 | $123.30 | $124.12 | -0.40% | 650,516 |
| Jun 22, 2026 | $129.68 | $129.71 | $124.04 | $124.62 | -2.75% | 872,285 |
| Jun 18, 2026 | $125.90 | $132.06 | $124.81 | $128.14 | +3.52% | 1,765,926 |
| Jun 17, 2026 | $127.70 | $130.77 | $123.50 | $123.78 | -3.58% | 1,146,667 |
| Jun 16, 2026 | $125.20 | $128.95 | $123.44 | $128.37 | +4.03% | 1,592,950 |
| Jun 15, 2026 | $125.54 | $128.45 | $123.14 | $123.40 | +1.61% | 861,626 |
| Jun 12, 2026 | $122.76 | $123.46 | $121.06 | $121.44 | +0.02% | 709,369 |
| Jun 11, 2026 | $116.09 | $121.78 | $114.98 | $121.41 | +5.50% | 1,081,432 |
| Jun 10, 2026 | $122.46 | $122.46 | $114.68 | $115.08 | -6.36% | 1,074,497 |
| Jun 9, 2026 | $120.36 | $123.22 | $119.42 | $122.90 | +3.16% | 961,299 |
| Jun 8, 2026 | $118.98 | $120.89 | $118.46 | $119.14 | -0.05% | 859,240 |
| Jun 5, 2026 | $119.30 | $121.01 | $118.38 | $119.20 | -0.96% | 894,561 |
| Jun 4, 2026 | $121.67 | $122.56 | $119.33 | $120.36 | +0.17% | 901,145 |
| Jun 3, 2026 | $120.19 | $120.87 | $118.41 | $120.16 | -0.21% | 1,120,291 |
| Jun 2, 2026 | $122.37 | $122.71 | $117.98 | $120.41 | -1.80% | 1,364,304 |
| Jun 1, 2026 | $124.10 | $124.10 | $121.09 | $122.62 | -2.54% | 999,459 |
| May 29, 2026 | $124.53 | $127.67 | $123.07 | $125.82 | +1.27% | 1,080,960 |
| May 28, 2026 | $120.71 | $124.64 | $119.25 | $124.24 | +1.63% | 798,496 |
| May 27, 2026 | $121.85 | $124.88 | $121.32 | $122.25 | +1.83% | 1,093,499 |
| May 26, 2026 | $118.97 | $121.05 | $118.28 | $120.05 | +2.24% | 818,922 |
| May 22, 2026 | $117.12 | $118.27 | $116.00 | $117.42 | +1.17% | 1,137,539 |
| May 21, 2026 | $112.06 | $116.48 | $109.62 | $116.06 | +2.32% | 1,159,919 |
| May 20, 2026 | $108.84 | $113.59 | $106.70 | $113.43 | +5.08% | 1,344,986 |
| May 19, 2026 | $110.95 | $111.42 | $106.44 | $107.95 | -3.79% | 1,926,113 |
| May 18, 2026 | $113.49 | $116.75 | $111.95 | $112.20 | -1.65% | 1,190,399 |
| May 15, 2026 | $119.69 | $120.15 | $114.05 | $114.08 | -5.77% | 1,162,100 |
| May 14, 2026 | $119.83 | $121.61 | $118.26 | $121.07 | +2.12% | 832,517 |
| May 13, 2026 | $118.40 | $119.86 | $117.63 | $118.56 | -1.06% | 1,018,311 |
| May 12, 2026 | $119.85 | $120.45 | $117.83 | $119.83 | -0.02% | 1,365,743 |
| May 11, 2026 | $121.59 | $121.97 | $119.13 | $119.85 | -1.50% | 1,221,268 |
| May 8, 2026 | $122.69 | $124.17 | $120.47 | $121.67 | -0.11% | 993,009 |
| May 7, 2026 | $126.72 | $129.14 | $121.50 | $121.81 | -0.99% | 1,438,367 |
| May 6, 2026 | $126.15 | $130.54 | $122.39 | $123.03 | +0.11% | 2,342,848 |
| May 5, 2026 | $117.96 | $123.04 | $116.31 | $122.90 | +5.14% | 2,248,242 |
| May 4, 2026 | $121.34 | $122.05 | $116.76 | $116.89 | -4.76% | 1,402,969 |
| May 1, 2026 | $124.27 | $124.55 | $121.60 | $122.73 | -0.49% | 1,021,012 |
| Apr 30, 2026 | $122.15 | $124.23 | $121.34 | $123.34 | +1.78% | 730,569 |
| Apr 29, 2026 | $123.71 | $125.14 | $120.65 | $121.18 | -2.25% | 1,033,048 |
| Apr 28, 2026 | $124.58 | $126.38 | $122.83 | $123.97 | -1.23% | 597,533 |
| Apr 27, 2026 | $126.15 | $128.03 | $125.02 | $125.52 | -0.07% | 674,783 |
| Apr 24, 2026 | $128.50 | $129.99 | $125.61 | $125.61 | -0.04% | 1,046,705 |
| Apr 23, 2026 | $121.75 | $126.88 | $121.75 | $125.66 | +2.26% | 1,024,986 |
| Apr 22, 2026 | $123.72 | $124.86 | $122.12 | $122.88 | +0.78% | 882,121 |
| Apr 21, 2026 | $125.17 | $125.84 | $120.44 | $121.93 | -1.63% | 1,389,420 |
| Apr 20, 2026 | $121.00 | $124.45 | $120.31 | $123.95 | +0.90% | 1,168,942 |
| Apr 17, 2026 | $120.48 | $126.45 | $120.40 | $122.84 | +4.23% | 2,226,052 |
| Apr 16, 2026 | $117.21 | $119.42 | $116.28 | $117.86 | +1.10% | 1,365,013 |
| Apr 15, 2026 | $119.16 | $119.38 | $116.22 | $116.58 | -2.37% | 801,076 |
| Apr 14, 2026 | $118.50 | $120.61 | $117.50 | $119.41 | +0.91% | 1,344,212 |
| Apr 13, 2026 | $113.92 | $118.58 | $112.60 | $118.33 | +3.54% | 1,064,245 |
| Apr 10, 2026 | $115.53 | $116.46 | $113.71 | $114.28 | -0.58% | 832,133 |
| Apr 9, 2026 | $111.92 | $115.55 | $111.52 | $114.95 | +1.81% | 976,264 |
| Apr 8, 2026 | $109.99 | $114.00 | $109.99 | $112.91 | +7.41% | 1,392,781 |
| Apr 7, 2026 | $105.22 | $105.88 | $103.60 | $105.12 | -1.09% | 848,038 |
| Apr 6, 2026 | $105.72 | $106.44 | $103.93 | $106.28 | +0.42% | 524,030 |
| Apr 2, 2026 | $104.86 | $109.05 | $103.31 | $105.84 | -1.32% | 870,596 |
| Apr 1, 2026 | $108.24 | $109.08 | $106.98 | $107.26 | -0.89% | 1,163,207 |
| Mar 31, 2026 | $106.17 | $109.96 | $104.50 | $108.22 | +3.74% | 977,282 |
| Mar 30, 2026 | $105.56 | $106.78 | $103.56 | $104.32 | -0.23% | 1,094,349 |
| Mar 27, 2026 | $106.15 | $106.84 | $104.27 | $104.56 | -2.75% | 914,265 |
| Mar 26, 2026 | $106.68 | $109.39 | $106.12 | $107.52 | -0.42% | 1,165,990 |
| Mar 25, 2026 | $108.92 | $111.17 | $105.04 | $107.97 | +0.99% | 1,487,609 |
| Mar 24, 2026 | $104.89 | $109.17 | $104.36 | $106.91 | +0.39% | 1,176,224 |
| Mar 23, 2026 | $102.08 | $107.55 | $100.09 | $106.49 | +6.53% | 2,044,274 |
| Mar 20, 2026 | $102.75 | $103.19 | $98.84 | $99.96 | -3.27% | 2,703,028 |
| Mar 19, 2026 | $106.24 | $107.23 | $101.21 | $103.34 | -4.19% | 1,859,584 |
| Mar 18, 2026 | $107.32 | $109.51 | $106.13 | $107.86 | -1.00% | 1,762,745 |
| Mar 17, 2026 | $109.14 | $110.10 | $107.25 | $108.95 | +0.97% | 1,544,057 |
| Mar 16, 2026 | $107.11 | $108.86 | $106.73 | $107.90 | +1.35% | 1,611,968 |
| Mar 13, 2026 | $104.15 | $106.58 | $103.60 | $106.46 | +3.31% | 1,705,382 |
| Mar 12, 2026 | $106.04 | $107.31 | $102.62 | $103.05 | -3.99% | 1,464,016 |
| Mar 11, 2026 | $106.36 | $107.83 | $105.27 | $107.33 | +1.01% | 1,387,842 |
| Mar 10, 2026 | $105.82 | $108.46 | $105.02 | $106.26 | -0.92% | 1,720,004 |
| Mar 9, 2026 | $106.41 | $107.67 | $102.73 | $107.25 | -2.28% | 1,712,123 |
| Mar 6, 2026 | $109.32 | $109.93 | $105.46 | $109.75 | -1.59% | 2,847,399 |
| Mar 5, 2026 | $115.60 | $116.31 | $110.64 | $111.52 | -4.56% | 1,657,222 |
| Mar 4, 2026 | $115.12 | $118.67 | $114.10 | $116.85 | +2.00% | 2,017,371 |
| Mar 3, 2026 | $112.59 | $116.16 | $110.61 | $114.56 | -1.84% | 2,056,034 |
| Mar 2, 2026 | $119.35 | $120.54 | $115.64 | $116.71 | -4.39% | 1,906,763 |
| Feb 27, 2026 | $121.00 | $123.23 | $119.66 | $122.07 | -0.17% | 1,567,872 |
| Feb 26, 2026 | $123.50 | $124.98 | $117.88 | $122.28 | -0.97% | 1,836,328 |
| Feb 25, 2026 | $128.49 | $132.82 | $123.21 | $123.48 | -2.49% | 2,744,367 |
| Feb 24, 2026 | $129.73 | $132.78 | $126.04 | $126.63 | -2.12% | 2,209,311 |
| Feb 23, 2026 | $132.44 | $133.50 | $128.49 | $129.37 | -2.52% | 1,189,327 |
| Feb 20, 2026 | $132.89 | $135.76 | $131.06 | $132.71 | +0.78% | 1,430,127 |
| Feb 19, 2026 | $133.41 | $135.72 | $131.66 | $131.68 | -1.99% | 930,733 |
| Feb 18, 2026 | $134.07 | $136.50 | $133.50 | $134.36 | +0.60% | 1,065,806 |
| Feb 17, 2026 | $134.38 | $134.65 | $130.65 | $133.56 | -0.47% | 1,029,638 |
| Feb 13, 2026 | $134.18 | $135.65 | $132.92 | $134.19 | -0.77% | 1,062,764 |
| Feb 12, 2026 | $139.16 | $143.00 | $134.79 | $135.23 | -2.33% | 989,497 |
| Feb 11, 2026 | $137.50 | $138.77 | $136.23 | $138.45 | +0.35% | 693,369 |
| Feb 10, 2026 | $137.51 | $139.25 | $136.67 | $137.97 | +1.64% | 1,053,244 |
| Feb 9, 2026 | $135.67 | $136.89 | $134.24 | $135.75 | +0.01% | 1,069,084 |
| Feb 6, 2026 | $133.21 | $136.71 | $131.03 | $135.74 | +2.65% | 2,077,699 |
| Feb 5, 2026 | $132.58 | $134.86 | $130.92 | $132.23 | -0.45% | 1,484,894 |
| Feb 4, 2026 | $126.70 | $133.28 | $125.38 | $132.83 | +6.30% | 1,773,777 |
| Feb 3, 2026 | $121.95 | $129.13 | $121.06 | $124.96 | +2.28% | 3,029,069 |
| Feb 2, 2026 | $120.23 | $123.69 | $119.16 | $122.17 | +1.94% | 1,355,804 |
| Jan 30, 2026 | $120.00 | $121.09 | $117.01 | $119.84 | -0.03% | 1,793,884 |
| Jan 29, 2026 | $121.70 | $122.38 | $116.88 | $119.88 | -0.57% | 2,043,812 |
| Jan 28, 2026 | $121.05 | $122.84 | $120.00 | $120.57 | -0.53% | 1,891,733 |
| Jan 27, 2026 | $122.01 | $122.68 | $120.88 | $121.21 | -1.18% | 1,178,336 |
| Jan 26, 2026 | $125.24 | $125.30 | $122.48 | $122.66 | -1.39% | 1,009,969 |
| Jan 23, 2026 | $124.14 | $125.87 | $123.45 | $124.39 | -0.76% | 1,047,545 |
| Jan 22, 2026 | $125.46 | $126.92 | $123.44 | $125.34 | +0.53% | 1,171,588 |
| Jan 21, 2026 | $121.91 | $126.86 | $121.28 | $124.68 | +3.14% | 1,204,882 |
| Jan 20, 2026 | $122.02 | $122.26 | $119.91 | $120.89 | -2.95% | 1,323,834 |
| Jan 16, 2026 | $124.16 | $125.17 | $123.20 | $124.56 | -0.14% | 1,448,486 |
| Jan 15, 2026 | $124.25 | $126.08 | $123.84 | $124.73 | +1.12% | 1,197,449 |
| Jan 14, 2026 | $122.33 | $124.82 | $120.39 | $123.35 | +1.10% | 1,197,452 |
| Jan 13, 2026 | $122.46 | $124.05 | $120.78 | $122.01 | -0.80% | 1,005,649 |
| Jan 12, 2026 | $121.30 | $124.24 | $120.96 | $123.00 | +0.48% | 1,449,515 |
| Jan 9, 2026 | $118.67 | $122.62 | $117.97 | $122.41 | +4.56% | 1,500,876 |
| Jan 8, 2026 | $110.34 | $118.66 | $110.00 | $117.07 | +4.76% | 1,020,958 |
| Jan 7, 2026 | $116.79 | $116.79 | $111.64 | $111.75 | -3.84% | 1,302,259 |
| Jan 6, 2026 | $112.50 | $116.52 | $112.33 | $116.21 | +2.24% | 914,985 |
| Jan 5, 2026 | $112.75 | $117.80 | $112.20 | $113.66 | -0.43% | 1,165,527 |
| Jan 2, 2026 | $112.27 | $114.66 | $111.41 | $114.15 | +2.00% | 988,072 |
| Dec 31, 2025 | $112.80 | $113.55 | $111.64 | $111.91 | -1.10% | 723,350 |
| Dec 30, 2025 | $112.53 | $113.79 | $111.83 | $113.15 | +0.19% | 1,092,459 |
| Dec 29, 2025 | $113.31 | $113.55 | $111.51 | $112.94 | -0.70% | 1,035,142 |
| Dec 26, 2025 | $113.31 | $113.77 | $112.60 | $113.74 | +0.17% | 466,916 |
| Dec 24, 2025 | $114.00 | $114.22 | $112.70 | $113.55 | 0.00% | 445,167 |
| Dec 23, 2025 | $113.40 | $113.62 | $111.62 | $113.55 | +0.13% | 896,556 |
| Dec 22, 2025 | $114.71 | $115.07 | $112.23 | $113.40 | -1.00% | 1,270,604 |
| Dec 19, 2025 | $115.60 | $116.39 | $114.46 | $114.54 | -1.75% | 2,644,066 |
| Dec 18, 2025 | $115.09 | $118.16 | $114.38 | $116.58 | +2.13% | 1,935,956 |
| Dec 17, 2025 | $112.76 | $115.32 | $112.43 | $114.15 | +0.40% | 1,515,295 |
| Dec 16, 2025 | $115.15 | $115.48 | $113.05 | $113.70 | -1.14% | 1,362,728 |
| Dec 15, 2025 | $116.47 | $116.68 | $111.29 | $115.01 | -0.85% | 1,452,462 |
| Dec 12, 2025 | $117.62 | $118.04 | $115.67 | $116.00 | -0.34% | 905,691 |
| Dec 11, 2025 | $116.05 | $117.63 | $115.18 | $116.39 | +0.72% | 1,216,864 |
| Dec 10, 2025 | $111.77 | $116.59 | $111.00 | $115.56 | +3.72% | 1,444,893 |
| Dec 9, 2025 | $110.92 | $113.22 | $110.75 | $111.41 | -0.14% | 1,146,573 |
| Dec 8, 2025 | $113.78 | $113.78 | $111.00 | $111.57 | -1.81% | 1,323,545 |
| Dec 5, 2025 | $113.12 | $115.11 | $111.22 | $113.63 | +1.46% | 1,198,982 |
| Dec 4, 2025 | $114.22 | $114.89 | $111.70 | $112.00 | -1.86% | 1,328,667 |
| Dec 3, 2025 | $112.54 | $116.00 | $111.97 | $114.12 | +1.44% | 1,663,520 |
| Dec 2, 2025 | $114.02 | $114.15 | $111.56 | $112.50 | -1.06% | 1,721,920 |
| Dec 1, 2025 | $111.66 | $115.17 | $111.05 | $113.70 | +0.41% | 1,397,115 |
| Nov 28, 2025 | $111.55 | $113.96 | $110.97 | $113.24 | +1.51% | 889,627 |
| Nov 26, 2025 | $108.31 | $112.93 | $107.95 | $111.56 | +2.09% | 1,665,492 |
| Nov 25, 2025 | $106.96 | $110.04 | $106.00 | $109.28 | +4.03% | 1,823,428 |
| Nov 24, 2025 | $102.34 | $106.75 | $101.16 | $105.05 | +0.81% | 9,163,531 |
| Nov 21, 2025 | $99.15 | $105.38 | $98.58 | $104.21 | +6.03% | 2,014,896 |
| Nov 20, 2025 | $99.89 | $100.99 | $97.53 | $98.28 | -0.89% | 1,575,345 |
| Nov 19, 2025 | $99.53 | $100.00 | $98.35 | $99.16 | +0.11% | 1,527,398 |
| Nov 18, 2025 | $98.65 | $99.89 | $97.67 | $99.05 | -0.08% | 1,623,414 |
| Nov 17, 2025 | $101.39 | $102.10 | $99.13 | $99.13 | -2.65% | 1,840,384 |
| Nov 14, 2025 | $101.99 | $103.14 | $100.50 | $101.83 | -0.85% | 1,668,871 |
| Nov 13, 2025 | $102.25 | $105.02 | $102.16 | $102.70 | -0.37% | 1,667,367 |
| Nov 12, 2025 | $102.91 | $105.79 | $102.77 | $103.08 | +0.07% | 2,101,874 |
| Nov 11, 2025 | $103.99 | $104.30 | $102.55 | $103.01 | -0.35% | 1,372,434 |
| Nov 10, 2025 | $103.59 | $106.14 | $102.92 | $103.37 | -0.80% | 1,901,460 |
| Nov 7, 2025 | $104.34 | $106.43 | $103.05 | $104.20 | -0.71% | 1,603,685 |
| Nov 6, 2025 | $110.20 | $110.98 | $104.87 | $104.94 | -5.49% | 2,575,867 |
| Nov 5, 2025 | $113.90 | $114.75 | $107.00 | $111.03 | -9.53% | 4,035,688 |
| Nov 4, 2025 | $123.00 | $123.08 | $121.32 | $122.72 | -1.22% | 1,861,361 |
| Nov 3, 2025 | $126.11 | $126.11 | $122.51 | $124.24 | -2.41% | 1,809,528 |
| Oct 31, 2025 | $124.74 | $127.42 | $123.98 | $127.31 | +1.96% | 1,238,910 |
| Oct 30, 2025 | $124.23 | $127.55 | $123.02 | $124.86 | +0.16% | 1,262,948 |
| Oct 29, 2025 | $125.87 | $128.60 | $123.74 | $124.66 | -1.90% | 1,198,723 |
| Oct 28, 2025 | $126.15 | $128.02 | $125.64 | $127.08 | -0.33% | 758,295 |
| Oct 27, 2025 | $127.82 | $129.00 | $126.36 | $127.50 | -0.19% | 738,073 |
| Oct 24, 2025 | $131.20 | $132.07 | $127.69 | $127.74 | -0.69% | 619,444 |
| Oct 23, 2025 | $126.98 | $129.35 | $126.98 | $128.63 | +1.30% | 815,856 |
| Oct 22, 2025 | $129.30 | $130.25 | $126.73 | $126.98 | -2.84% | 1,248,761 |
| Oct 21, 2025 | $127.13 | $132.52 | $126.02 | $130.69 | +2.49% | 1,675,537 |
| Oct 20, 2025 | $126.93 | $128.20 | $126.58 | $127.52 | – | 1,344,513 |
Seasonality
OC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.6% | -2.3% | -2.6% | 3.4% | 3.1% | 5.1% | 3.7% | 0.0% | -2.4% | -1.5% | 6.4% | -1.8% |
| Months up | 8 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 7.8% | 1.9% | -10.7% | 14.0% | 2.0% | 26.3% | -12.1% | -0.5% | -15.5% | 4.5% | ||
| 2025 | 8.8% | -16.5% | -6.8% | 1.8% | -7.9% | 2.7% | 1.9% | 7.7% | -5.8% | -9.5% | -11.1% | -1.2% |
| 2024 | 2.7% | -1.2% | 11.8% | 0.8% | 7.6% | -4.1% | 7.7% | -9.5% | 4.6% | 0.5% | 16.3% | -17.2% |
| 2023 | 14.0% | 1.2% | -1.5% | 11.5% | -0.4% | 22.7% | 7.7% | 2.8% | -5.2% | -16.6% | 19.6% | 9.3% |
| 2022 | -1.6% | 5.1% | -1.4% | -0.6% | 5.1% | -22.3% | 25.3% | -11.9% | -3.8% | 9.4% | 3.8% | -4.0% |
| 2021 | 2.8% | 4.4% | 14.0% | 5.1% | 10.2% | -8.2% | -1.5% | -0.6% | -10.5% | 9.6% | -9.2% | 6.7% |
| 2020 | -6.8% | -6.6% | -31.0% | 11.7% | 21.1% | 6.2% | 8.9% | 11.9% | 1.7% | -4.6% | 11.3% | 4.0% |
| 2019 | 19.7% | -4.7% | -5.2% | 8.8% | -5.5% | 20.1% | 0.0% | -1.1% | 10.2% | -2.7% | 9.4% | -2.9% |
| 2018 | 1.1% | -12.6% | -0.9% | -18.5% | -3.5% | 0.2% | -1.5% | -9.0% | -4.2% | -12.5% | 10.3% | -15.7% |
| 2017 | 7.2% | 5.9% | 5.3% | -0.8% | 2.5% | 7.2% | 0.5% | 10.6% | 4.3% | 7.2% | 6.8% | 4.3% |