Indicators

Owens-Illinois (NY: OI )

12.57 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	27.44	28.33	26.38	26.68	4,684,609	-0.43(-1.59%)
Jan 28, 2010	28.74	29.46	26.88	27.11	6,768,632	-0.82(-2.95%)
Jan 27, 2010	28.96	29.18	27.32	27.93	6,080,856	-1.13(-3.88%)
Jan 26, 2010	28.88	29.45	28.56	29.06	3,030,512	+0.01(+0.03%)
Jan 25, 2010	29.29	29.59	28.86	29.05	2,757,112	+0.14(+0.47%)
Jan 22, 2010	29.26	30.50	28.87	28.91	3,725,076	-0.60(-2.03%)
Jan 21, 2010	31.34	31.53	29.37	29.51	4,486,027	-1.86(-5.94%)
Jan 20, 2010	31.36	31.68	31.10	31.37	3,000,218	-0.28(-0.90%)
Jan 19, 2010	31.04	31.71	30.68	31.66	2,905,721	+0.50(+1.60%)
Jan 15, 2010	31.66	31.16	31.16	31.16	2,228,885	-0.40(-1.27%)
Jan 14, 2010	31.97	32.36	31.50	31.56	1,491,047	-0.59(-1.83%)
Jan 13, 2010	32.22	32.40	31.85	32.15	1,851,761	+0.03(+0.09%)
Jan 12, 2010	32.01	32.45	31.66	32.12	3,124,697	+0.13(+0.40%)
Jan 11, 2010	33.88	34.17	31.93	31.99	4,462,672	-1.80(-5.34%)
Jan 08, 2010	34.00	34.18	33.59	33.79	2,414,026	-0.02(-0.06%)
Jan 07, 2010	33.68	33.93	33.33	33.81	2,217,554	+0.01(+0.03%)
Jan 06, 2010	33.71	34.11	33.48	33.80	2,050,813	+0.11(+0.32%)
Jan 05, 2010	33.64	33.97	33.46	33.70	1,632,478	-0.06(-0.17%)

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.