Indicators

Owens-Illinois (NY: OI )

12.56 +0.40 (+3.29%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	22.44	22.58	22.12	22.27	1,014,910	-0.06(-0.26%)
Jan 28, 2005	22.15	22.60	22.10	22.33	1,857,183	-0.30(-1.34%)
Jan 27, 2005	21.02	22.95	20.53	22.63	6,627,579	+2.40(+11.87%)
Jan 26, 2005	20.42	20.58	19.85	20.23	1,079,598	-0.27(-1.34%)
Jan 25, 2005	20.44	20.68	20.05	20.50	2,221,335	+0.16(+0.77%)
Jan 24, 2005	20.96	21.14	19.93	20.35	2,013,904	-0.69(-3.26%)
Jan 21, 2005	20.69	21.17	20.61	21.03	1,375,083	+0.49(+2.39%)
Jan 20, 2005	21.41	21.52	20.41	20.54	1,094,903	-0.83(-3.90%)
Jan 19, 2005	21.02	21.74	20.92	21.38	1,704,951	+0.45(+2.15%)
Jan 18, 2005	20.76	21.10	20.65	20.92	993,994	+0.11(+0.52%)
Jan 14, 2005	20.99	21.15	20.67	20.82	1,276,928	-0.30(-1.44%)
Jan 13, 2005	21.15	21.53	21.08	21.12	857,577	-0.07(-0.32%)
Jan 12, 2005	21.46	21.60	20.62	21.19	901,757	-0.32(-1.50%)
Jan 11, 2005	21.61	21.76	20.92	21.51	1,395,081	-0.08(-0.36%)
Jan 10, 2005	21.47	21.79	21.41	21.59	1,661,588	+0.13(+0.59%)
Jan 07, 2005	21.81	21.86	21.39	21.46	1,447,219	-0.36(-1.66%)
Jan 06, 2005	21.07	21.94	20.54	21.83	2,218,376	+0.84(+4.02%)
Jan 05, 2005	21.46	21.51	20.83	20.98	1,493,950	-0.58(-2.68%)
Jan 04, 2005	22.23	22.35	21.34	21.56	1,867,182	-0.67(-3.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.