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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $117.74 | $124.00 | $108.98 | $121.15 | +3.78% | 23,196,313 |
| Sep 2026 | $136.35 | $139.71 | $116.56 | $116.74 | -15.50% | 23,930,297 |
| Aug 2026 | $141.56 | $159.88 | $138.02 | $138.15 | -0.54% | 17,903,857 |
| Jul 2026 | $157.40 | $158.16 | $134.39 | $138.90 | -12.62% | 21,034,579 |
| Jun 2026 | $124.10 | $159.91 | $114.68 | $158.96 | +26.34% | 29,161,891 |
| May 2026 | $124.27 | $130.54 | $106.44 | $125.82 | +2.01% | 25,597,219 |
| Apr 2026 | $108.24 | $129.99 | $103.31 | $123.34 | +13.97% | 21,955,754 |
| Mar 2026 | $119.35 | $120.54 | $98.84 | $108.22 | -11.35% | 36,815,531 |
| Feb 2026 | $120.23 | $143.00 | $117.88 | $122.07 | +1.86% | 28,592,710 |
| Jan 2026 | $112.27 | $126.92 | $110.00 | $119.84 | +7.09% | 25,856,811 |
| Dec 2025 | $111.66 | $118.16 | $110.75 | $111.91 | -1.17% | 28,188,471 |
| Nov 2025 | $126.11 | $126.11 | $97.53 | $113.24 | -11.05% | 42,721,650 |
| Oct 2025 | $140.77 | $143.47 | $123.02 | $127.31 | -10.00% | 27,449,100 |
| Sep 2025 | $147.01 | $159.42 | $138.83 | $141.46 | -5.80% | 21,564,804 |
| Aug 2025 | $137.28 | $157.86 | $135.08 | $150.17 | +7.70% | 19,757,618 |
| Jul 2025 | $136.75 | $151.59 | $136.23 | $139.43 | +1.39% | 16,414,145 |
| Jun 2025 | $132.95 | $143.27 | $130.04 | $137.52 | +2.67% | 18,723,822 |
| May 2025 | $144.71 | $149.51 | $129.81 | $133.95 | -7.88% | 20,983,614 |
| Apr 2025 | $142.76 | $147.45 | $123.41 | $145.41 | +1.81% | 19,839,539 |
| Mar 2025 | $155.37 | $155.91 | $137.50 | $142.82 | -7.28% | 25,518,063 |
| Feb 2025 | $180.28 | $186.18 | $151.20 | $154.04 | -16.53% | 18,777,679 |
| Jan 2025 | $171.58 | $192.96 | $163.89 | $184.55 | +8.35% | 13,746,417 |
| Dec 2024 | $205.62 | $206.47 | $167.15 | $170.32 | -17.17% | 20,484,945 |
| Nov 2024 | $179.50 | $214.53 | $174.55 | $205.62 | +16.31% | 16,164,763 |
| Oct 2024 | $176.66 | $191.44 | $168.47 | $176.79 | +0.15% | 15,723,221 |
| Sep 2024 | $168.62 | $179.59 | $153.42 | $176.52 | +4.62% | 14,978,402 |
| Aug 2024 | $187.07 | $191.13 | $153.00 | $168.73 | -9.47% | 16,525,032 |
| Jul 2024 | $174.77 | $189.24 | $163.80 | $186.38 | +7.29% | 14,281,261 |
| Jun 2024 | $183.00 | $184.00 | $170.19 | $173.72 | -4.06% | 13,011,830 |
| May 2024 | $167.74 | $183.33 | $166.35 | $181.07 | +7.65% | 12,952,894 |
| Apr 2024 | $167.63 | $173.65 | $159.25 | $168.21 | +0.85% | 13,869,561 |
| Mar 2024 | $149.19 | $167.93 | $148.99 | $166.80 | +11.36% | 13,242,094 |
| Feb 2024 | $153.20 | $160.18 | $138.70 | $149.78 | -1.15% | 18,297,209 |
| Jan 2024 | $147.00 | $154.55 | $143.62 | $151.53 | +2.23% | 10,429,778 |
| Dec 2023 | $135.48 | $155.19 | $135.01 | $148.23 | +9.33% | 16,986,079 |
| Nov 2023 | $113.29 | $135.90 | $112.32 | $135.58 | +19.59% | 15,528,082 |
| Oct 2023 | $135.79 | $137.28 | $109.95 | $113.37 | -16.89% | 19,282,539 |
| Sep 2023 | $145.00 | $147.00 | $133.45 | $136.41 | -5.21% | 16,678,617 |
| Aug 2023 | $139.71 | $144.47 | $131.31 | $143.91 | +2.80% | 14,706,186 |
| Jul 2023 | $130.70 | $143.67 | $125.43 | $139.99 | +7.27% | 18,617,583 |
| Jun 2023 | $106.11 | $132.67 | $105.56 | $130.50 | +22.73% | 18,362,465 |
| May 2023 | $106.54 | $112.17 | $103.41 | $106.33 | -0.45% | 17,584,655 |
| Apr 2023 | $95.77 | $107.31 | $91.51 | $106.81 | +11.49% | 19,539,480 |
| Mar 2023 | $97.72 | $102.07 | $88.86 | $95.80 | -2.03% | 17,479,201 |
| Feb 2023 | $96.19 | $105.62 | $95.20 | $97.79 | +1.18% | 18,064,598 |
| Jan 2023 | $86.30 | $96.69 | $85.41 | $96.65 | +13.31% | 17,486,987 |
| Dec 2022 | $90.46 | $98.99 | $83.98 | $85.30 | -3.98% | 19,241,565 |
| Nov 2022 | $86.35 | $93.55 | $80.24 | $88.84 | +3.77% | 19,992,625 |
| Oct 2022 | $80.24 | $90.02 | $79.78 | $85.61 | +8.90% | 25,978,970 |
| Sep 2022 | $81.22 | $90.56 | $74.22 | $78.61 | -3.82% | 24,933,722 |
| Aug 2022 | $91.73 | $93.20 | $81.61 | $81.73 | -11.87% | 20,077,900 |
| Jul 2022 | $74.23 | $93.23 | $74.23 | $92.74 | +24.80% | 20,231,344 |
| Jun 2022 | $96.33 | $97.77 | $72.97 | $74.31 | -22.25% | 26,589,548 |
| May 2022 | $90.86 | $97.95 | $86.93 | $95.58 | +5.11% | 17,593,830 |
| Apr 2022 | $92.02 | $94.17 | $82.00 | $90.93 | -0.62% | 21,166,482 |
| Mar 2022 | $93.40 | $99.56 | $79.35 | $91.50 | -1.81% | 20,945,186 |
| Feb 2022 | $90.26 | $101.12 | $86.45 | $93.19 | +5.06% | 16,545,256 |
| Jan 2022 | $91.02 | $97.85 | $84.53 | $88.70 | -1.99% | 23,962,193 |
| Dec 2021 | $87.09 | $95.74 | $83.78 | $90.50 | +6.67% | 21,616,202 |
| Nov 2021 | $94.04 | $97.98 | $83.81 | $84.84 | -9.17% | 17,773,524 |
| Oct 2021 | $85.80 | $94.96 | $85.54 | $93.41 | +9.25% | 20,235,819 |
| Sep 2021 | $95.83 | $97.05 | $85.16 | $85.50 | -10.52% | 20,629,255 |
| Aug 2021 | $96.69 | $99.60 | $90.74 | $95.55 | -0.63% | 14,264,123 |
| Jul 2021 | $98.91 | $99.87 | $89.14 | $96.16 | -1.78% | 14,504,048 |
| Jun 2021 | $108.59 | $109.24 | $92.58 | $97.90 | -8.20% | 21,798,077 |
| May 2021 | $98.17 | $109.90 | $98.03 | $106.65 | +10.16% | 16,855,987 |
| Apr 2021 | $93.06 | $98.43 | $92.46 | $96.81 | +5.13% | 16,186,855 |
| Mar 2021 | $82.44 | $93.93 | $75.66 | $92.09 | +13.66% | 23,727,527 |
| Feb 2021 | $78.59 | $87.32 | $77.83 | $81.02 | +4.41% | 16,568,108 |
| Jan 2021 | $75.76 | $87.89 | $72.81 | $77.60 | +2.43% | 20,730,279 |
| Dec 2020 | $74.29 | $78.99 | $71.50 | $75.76 | +3.97% | 19,589,850 |
| Nov 2020 | $66.66 | $75.39 | $66.00 | $72.87 | +11.30% | 19,127,266 |
| Oct 2020 | $69.62 | $76.60 | $64.56 | $65.47 | -4.85% | 19,450,632 |
| Sep 2020 | $67.41 | $70.55 | $63.03 | $68.81 | +1.73% | 18,661,279 |
| Aug 2020 | $61.10 | $70.55 | $60.66 | $67.64 | +11.86% | 16,470,479 |
| Jul 2020 | $55.70 | $63.66 | $53.38 | $60.47 | +8.45% | 22,769,876 |
| Jun 2020 | $52.72 | $60.84 | $50.42 | $55.76 | +6.21% | 24,477,578 |
| May 2020 | $42.36 | $55.01 | $36.18 | $52.50 | +21.08% | 26,536,560 |
| Apr 2020 | $36.56 | $45.54 | $34.09 | $43.36 | +11.72% | 30,350,424 |
| Mar 2020 | $56.75 | $59.31 | $28.56 | $38.81 | -31.30% | 46,191,236 |
| Feb 2020 | $60.72 | $67.42 | $53.49 | $56.49 | -6.61% | 27,511,255 |
| Jan 2020 | $65.34 | $67.98 | $60.42 | $60.49 | -7.11% | 25,256,890 |
| Dec 2019 | $67.14 | $67.88 | $64.12 | $65.12 | -2.89% | 21,715,397 |
| Nov 2019 | $61.84 | $68.72 | $61.84 | $67.06 | +9.43% | 22,647,053 |
| Oct 2019 | $63.44 | $65.22 | $59.25 | $61.28 | -3.04% | 38,407,115 |
| Sep 2019 | $56.98 | $63.48 | $54.83 | $63.20 | +10.18% | 61,301,206 |
| Aug 2019 | $58.02 | $58.16 | $52.99 | $57.36 | -1.10% | 25,669,153 |
| Jul 2019 | $58.75 | $60.11 | $54.37 | $58.00 | -0.34% | 29,632,951 |
| Jun 2019 | $48.30 | $58.58 | $48.10 | $58.20 | +20.07% | 37,167,101 |
| May 2019 | $51.29 | $52.44 | $47.94 | $48.47 | -5.46% | 24,931,510 |
| Apr 2019 | $47.68 | $55.70 | $47.53 | $51.27 | +8.81% | 37,511,891 |
| Mar 2019 | $50.39 | $50.87 | $44.46 | $47.12 | -5.63% | 29,401,669 |
| Feb 2019 | $52.38 | $55.82 | $49.09 | $49.93 | -4.70% | 29,913,080 |
| Jan 2019 | $43.38 | $52.79 | $42.83 | $52.39 | +19.12% | 32,487,082 |
| Dec 2018 | $53.00 | $53.18 | $40.64 | $43.98 | -15.67% | 26,664,854 |
| Nov 2018 | $47.69 | $52.75 | $46.90 | $52.15 | +10.32% | 28,894,083 |
| Oct 2018 | $54.52 | $55.12 | $42.88 | $47.27 | -12.90% | 50,842,176 |
| Sep 2018 | $56.11 | $61.53 | $54.21 | $54.27 | -4.15% | 26,517,269 |
| Aug 2018 | $62.33 | $62.53 | $56.32 | $56.62 | -9.00% | 27,557,648 |
| Jul 2018 | $62.82 | $67.30 | $56.25 | $62.22 | -1.81% | 46,269,943 |
| Jun 2018 | $61.73 | $67.43 | $61.00 | $63.37 | +0.24% | 47,810,415 |
| May 2018 | $66.47 | $67.84 | $63.08 | $63.22 | -3.47% | 38,710,471 |
| Apr 2018 | $80.45 | $82.73 | $64.00 | $65.49 | -18.54% | 31,016,469 |
| Mar 2018 | $81.29 | $84.56 | $76.83 | $80.40 | -1.11% | 24,620,928 |
| Feb 2018 | $92.59 | $93.16 | $80.49 | $81.30 | -12.55% | 24,043,190 |
| Jan 2018 | $92.45 | $96.52 | $91.44 | $92.97 | +1.12% | 14,954,987 |
| Dec 2017 | $88.55 | $92.85 | $85.31 | $91.94 | +4.06% | 20,459,431 |
| Nov 2017 | $83.00 | $90.15 | $81.01 | $88.35 | +6.84% | 30,198,183 |
| Oct 2017 | $77.25 | $82.90 | $73.45 | $82.69 | +6.90% | 24,610,418 |
| Sep 2017 | $74.28 | $78.31 | $72.27 | $77.35 | +4.34% | 23,367,327 |
| Aug 2017 | $67.38 | $74.25 | $66.46 | $74.13 | +10.56% | 21,453,610 |
| Jul 2017 | $67.42 | $68.80 | $63.89 | $67.05 | +0.19% | 17,611,797 |
| Jun 2017 | $62.56 | $67.74 | $61.98 | $66.92 | +7.24% | 19,360,929 |
| May 2017 | $60.92 | $63.85 | $59.26 | $62.40 | +2.55% | 19,103,229 |
| Apr 2017 | $61.53 | $62.67 | $59.97 | $60.85 | -0.85% | 17,879,689 |
| Mar 2017 | $60.44 | $62.79 | $59.19 | $61.37 | +4.92% | 21,104,764 |
| Feb 2017 | $55.28 | $59.16 | $53.04 | $58.49 | +5.86% | 23,621,835 |
| Jan 2017 | $52.07 | $57.30 | $50.77 | $55.25 | +7.16% | 22,983,589 |
| Dec 2016 | $51.26 | $56.13 | $51.19 | $51.56 | +0.35% | 19,201,209 |
| Nov 2016 | $48.66 | $54.17 | $46.45 | $51.38 | +5.33% | 24,425,533 |
| Oct 2016 | $53.39 | $55.36 | $48.15 | $48.78 | -8.63% | 29,835,780 |
| Sep 2016 | $55.00 | $55.87 | $50.33 | $53.39 | -2.79% | 20,756,100 |
| Aug 2016 | $52.96 | $55.21 | $52.66 | $54.92 | +3.80% | 22,668,200 |
| Jul 2016 | $51.63 | $58.69 | $50.88 | $52.91 | +2.70% | 26,538,900 |
| Jun 2016 | $51.00 | $51.98 | $47.98 | $51.52 | +0.88% | 22,290,500 |
| May 2016 | $46.20 | $52.44 | $46.15 | $51.07 | +10.85% | 28,147,700 |
| Apr 2016 | $46.93 | $52.52 | $45.46 | $46.07 | -2.56% | 36,113,900 |
| Mar 2016 | $43.33 | $47.78 | $42.95 | $47.28 | +10.16% | 25,090,300 |
| Feb 2016 | $45.91 | $46.33 | $38.96 | $42.92 | -7.08% | 39,899,100 |
| Jan 2016 | $46.11 | $47.22 | $41.57 | $46.19 | -1.79% | 32,445,600 |
| Dec 2015 | $47.03 | $48.30 | $45.80 | $47.03 | +0.41% | 24,843,300 |
| Nov 2015 | $45.57 | $48.50 | $44.58 | $46.84 | +2.88% | 28,124,000 |
| Oct 2015 | $41.93 | $47.27 | $41.59 | $45.53 | +8.64% | 45,442,300 |
| Sep 2015 | $44.00 | $47.82 | $38.95 | $41.91 | -5.37% | 26,038,700 |
| Aug 2015 | $44.84 | $47.90 | $42.05 | $44.29 | -1.25% | 29,489,400 |
| Jul 2015 | $41.54 | $46.69 | $40.40 | $44.85 | +8.73% | 38,168,800 |
| Jun 2015 | $42.40 | $42.82 | $39.41 | $41.25 | -2.62% | 30,602,700 |
| May 2015 | $38.68 | $42.97 | $37.29 | $42.36 | +9.57% | 38,286,000 |
| Apr 2015 | $43.46 | $45.70 | $38.49 | $38.66 | -10.92% | 41,416,300 |
| Mar 2015 | $39.58 | $43.67 | $37.77 | $43.40 | +9.43% | 35,664,000 |
| Feb 2015 | $40.41 | $41.60 | $37.87 | $39.66 | -0.97% | 43,316,700 |
| Jan 2015 | $36.00 | $40.57 | $34.73 | $40.05 | +11.84% | 41,423,400 |
| Dec 2014 | $34.82 | $37.16 | $32.67 | $35.81 | +2.78% | 22,331,800 |
| Nov 2014 | $32.35 | $37.09 | $31.65 | $34.84 | +8.67% | 22,891,500 |
| Oct 2014 | $31.80 | $33.26 | $28.38 | $32.06 | +0.98% | 37,856,600 |
| Sep 2014 | $36.08 | $36.66 | $31.52 | $31.75 | -11.81% | 24,282,800 |
| Aug 2014 | $34.14 | $36.70 | $33.71 | $36.00 | +5.73% | 21,436,800 |
| Jul 2014 | $38.82 | $39.44 | $33.95 | $34.05 | -11.97% | 37,882,800 |
| Jun 2014 | $41.09 | $43.41 | $38.10 | $38.68 | -5.68% | 40,848,400 |
| May 2014 | $40.62 | $42.17 | $38.62 | $41.01 | +0.39% | 35,733,500 |
| Apr 2014 | $43.30 | $44.04 | $39.71 | $40.85 | -5.37% | 38,010,500 |
| Mar 2014 | $45.45 | $46.64 | $41.78 | $43.17 | -5.66% | 25,101,600 |
| Feb 2014 | $38.04 | $46.28 | $36.80 | $45.76 | +19.95% | 40,923,000 |
| Jan 2014 | $40.61 | $42.95 | $37.45 | $38.15 | -6.31% | 26,924,900 |
| Dec 2013 | $39.16 | $41.08 | $37.78 | $40.72 | +3.98% | 21,253,800 |
| Nov 2013 | $35.90 | $39.52 | $34.41 | $39.16 | +8.99% | 32,853,100 |
| Oct 2013 | $37.81 | $39.88 | $35.69 | $35.93 | -5.40% | 46,951,100 |
| Sep 2013 | $37.93 | $41.27 | $37.66 | $37.98 | +1.44% | 31,267,300 |
| Aug 2013 | $39.92 | $40.67 | $36.68 | $37.44 | -5.19% | 35,275,300 |
| Jul 2013 | $39.15 | $41.33 | $37.75 | $39.49 | +1.05% | 50,880,500 |
| Jun 2013 | $43.84 | $44.10 | $38.86 | $39.08 | -10.57% | 36,584,400 |
| May 2013 | $41.91 | $45.55 | $41.15 | $43.70 | +3.90% | 31,190,300 |
| Apr 2013 | $39.42 | $42.98 | $36.86 | $42.06 | +6.67% | 43,668,700 |
| Mar 2013 | $38.55 | $41.77 | $38.08 | $39.43 | +1.60% | 28,215,700 |
| Feb 2013 | $42.11 | $43.88 | $38.07 | $38.81 | -6.86% | 48,105,400 |
| Jan 2013 | $37.79 | $42.80 | $37.71 | $41.67 | +12.65% | 32,953,800 |
| Dec 2012 | $34.78 | $37.42 | $32.80 | $36.99 | +6.97% | 26,571,500 |
| Nov 2012 | $33.71 | $35.20 | $31.22 | $34.58 | +2.95% | 34,497,500 |
| Oct 2012 | $32.96 | $35.17 | $29.48 | $33.59 | +0.39% | 49,479,700 |
| Sep 2012 | $33.46 | $35.98 | $32.43 | $33.46 | +0.30% | 41,367,000 |
| Aug 2012 | $25.99 | $33.84 | $25.77 | $33.36 | +24.20% | 49,653,000 |
| Jul 2012 | $28.61 | $29.63 | $25.70 | $26.86 | -5.89% | 39,640,700 |
| Jun 2012 | $29.85 | $30.12 | $26.36 | $28.54 | -7.52% | 68,728,200 |
| May 2012 | $34.39 | $35.70 | $27.92 | $30.86 | -10.16% | 47,119,500 |
| Apr 2012 | $35.76 | $35.85 | $31.41 | $34.35 | -4.66% | 46,597,200 |
| Mar 2012 | $31.80 | $38.00 | $30.00 | $36.03 | +13.84% | 50,264,100 |
| Feb 2012 | $34.08 | $35.25 | $30.00 | $31.65 | -6.22% | 49,576,500 |
| Jan 2012 | $29.58 | $35.77 | $29.32 | $33.75 | +17.51% | 31,054,100 |
| Dec 2011 | $28.54 | $29.86 | $24.69 | $28.72 | +0.07% | 30,203,600 |
| Nov 2011 | $27.51 | $29.96 | $25.82 | $28.70 | +1.13% | 26,824,000 |
| Oct 2011 | $21.52 | $31.29 | $18.67 | $28.38 | +30.90% | 48,117,700 |
| Sep 2011 | $29.20 | $29.55 | $21.57 | $21.68 | -25.40% | 30,440,600 |
| Aug 2011 | $36.00 | $36.20 | $24.71 | $29.06 | -18.32% | 66,607,200 |
| Jul 2011 | $37.48 | $38.94 | $34.49 | $35.58 | -4.74% | 25,861,100 |
| Jun 2011 | $38.00 | $38.13 | $35.70 | $37.35 | -2.23% | 29,725,100 |
| May 2011 | $37.90 | $38.62 | $33.28 | $38.20 | +0.95% | 31,102,400 |
| Apr 2011 | $36.30 | $38.87 | $34.91 | $37.84 | +5.14% | 25,744,500 |
| Mar 2011 | $35.97 | $36.73 | $32.64 | $35.99 | +0.73% | 25,164,300 |
| Feb 2011 | $33.94 | $37.70 | $33.21 | $35.73 | +6.75% | 29,138,000 |
| Jan 2011 | $31.25 | $34.09 | $30.33 | $33.47 | +7.45% | 25,269,900 |
| Dec 2010 | $26.73 | $31.58 | $26.60 | $31.15 | +18.40% | 24,777,300 |
| Nov 2010 | $27.30 | $29.40 | $25.54 | $26.31 | -2.70% | 27,468,100 |
| Oct 2010 | $25.88 | $29.28 | $25.64 | $27.04 | +5.50% | 37,683,400 |
| Sep 2010 | $27.76 | $28.30 | $23.05 | $25.63 | -5.77% | 56,552,700 |
| Aug 2010 | $32.14 | $32.51 | $25.34 | $27.20 | -13.60% | 51,836,400 |
| Jul 2010 | $30.00 | $32.88 | $27.16 | $31.48 | +5.25% | 34,577,200 |
| Jun 2010 | $32.69 | $34.55 | $28.52 | $29.91 | -10.26% | 49,693,000 |
| May 2010 | $34.87 | $37.36 | $29.53 | $33.33 | -4.17% | 50,146,500 |
| Apr 2010 | $25.70 | $35.76 | $25.59 | $34.78 | +36.71% | 43,886,500 |
| Mar 2010 | $23.65 | $25.76 | $23.34 | $25.44 | +8.12% | 26,837,300 |
| Feb 2010 | $25.98 | $26.42 | $22.88 | $23.53 | -8.55% | 35,816,800 |
| Jan 2010 | $25.79 | $26.83 | $22.56 | $25.73 | +0.35% | 14,907,100 |
| Dec 2009 | $23.85 | $26.80 | $23.85 | $25.64 | +8.51% | 19,716,700 |
| Nov 2009 | $22.39 | $25.05 | $20.85 | $23.63 | +6.87% | 24,958,700 |
| Oct 2009 | $22.45 | $25.56 | $20.09 | $22.11 | -1.51% | 39,876,000 |
| Sep 2009 | $22.15 | $26.26 | $20.36 | $22.45 | +0.49% | 35,841,100 |
| Aug 2009 | $18.65 | $24.41 | $18.54 | $22.34 | +21.55% | 43,589,000 |
| Jul 2009 | $12.89 | $18.68 | $11.74 | $18.38 | +43.82% | 25,191,400 |
| Jun 2009 | $14.26 | $15.00 | $10.50 | $12.78 | -8.26% | 46,429,900 |
| May 2009 | $18.03 | $20.73 | $12.66 | $13.93 | -22.18% | 32,988,000 |
| Apr 2009 | $8.89 | $19.75 | $8.61 | $17.90 | +98.01% | 27,486,300 |
| Mar 2009 | $8.16 | $10.64 | $5.08 | $9.04 | +8.26% | 28,066,400 |
| Feb 2009 | $13.08 | $15.03 | $7.41 | $8.35 | -37.41% | 23,871,400 |
| Jan 2009 | $17.24 | $18.66 | $13.04 | $13.34 | -22.89% | 15,857,700 |
| Dec 2008 | $15.35 | $18.58 | $14.00 | $17.30 | +8.46% | 18,151,700 |
| Nov 2008 | $15.72 | $17.60 | $10.05 | $15.95 | +1.40% | 22,136,700 |
| Oct 2008 | $22.41 | $24.26 | $13.32 | $15.73 | -34.21% | 34,397,700 |
| Sep 2008 | $24.61 | $26.42 | $22.00 | $23.91 | -1.16% | 24,772,300 |
| Aug 2008 | $26.90 | $27.05 | $23.42 | $24.19 | -7.00% | 15,236,800 |
| Jul 2008 | $22.65 | $27.34 | $19.68 | $26.01 | +14.33% | 35,954,000 |
| Jun 2008 | $25.78 | $26.00 | $22.39 | $22.75 | -11.92% | 27,120,300 |
| May 2008 | $20.59 | $28.58 | $19.80 | $25.83 | +22.36% | 38,096,000 |
| Apr 2008 | $17.90 | $21.44 | $17.90 | $21.11 | +16.44% | 13,273,500 |
| Mar 2008 | $18.37 | $19.38 | $16.20 | $18.13 | -3.87% | 17,553,500 |
| Feb 2008 | $21.79 | $22.90 | $18.42 | $18.86 | -13.25% | 14,547,100 |
| Jan 2008 | $20.27 | $21.78 | $16.86 | $21.74 | +7.52% | 19,136,200 |
| Dec 2007 | $22.17 | $23.83 | $19.73 | $20.22 | -8.13% | 14,632,600 |
| Nov 2007 | $22.10 | $24.15 | $21.48 | $22.01 | -4.76% | 14,022,000 |
| Oct 2007 | $25.18 | $27.15 | $22.80 | $23.11 | -7.74% | 13,908,000 |
| Sep 2007 | $24.93 | $27.88 | $23.83 | $25.05 | +0.36% | 10,101,900 |
| Aug 2007 | $30.00 | $31.28 | $22.74 | $24.96 | -17.98% | 26,307,800 |
| Jul 2007 | $33.72 | $33.73 | $29.92 | $30.43 | -9.52% | 18,392,000 |
| Jun 2007 | $36.12 | $36.26 | $33.45 | $33.63 | -6.32% | 15,521,700 |
| May 2007 | $30.65 | $36.93 | $30.00 | $35.90 | +17.13% | 17,601,500 |
| Apr 2007 | $32.08 | $33.65 | $30.63 | $30.65 | -3.80% | 8,026,900 |
| Mar 2007 | $31.10 | $32.59 | $26.60 | $31.86 | -0.47% | 10,417,100 |
| Feb 2007 | $28.95 | $33.75 | $28.62 | $32.01 | +11.77% | 17,444,600 |
| Jan 2007 | $30.00 | $30.44 | $26.80 | $28.64 | -4.21% | 5,651,000 |
| Dec 2006 | $31.40 | $31.85 | $29.05 | $29.90 | -3.55% | 3,969,900 |
| Nov 2006 | $28.30 | $31.10 | $25.60 | $31.00 | – | 8,638,700 |
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% |