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, 2012	24.07	24.29	23.50	23.57	2,265,305	-0.37(-1.56%)
Jan 30, 2012	23.79	24.04	23.46	23.94	1,929,504	-0.24(-0.97%)
Jan 27, 2012	23.76	24.28	23.62	24.18	2,544,865	+0.25(+1.07%)
Jan 26, 2012	22.86	24.95	22.51	23.92	5,582,319	+1.17(+5.12%)
Jan 25, 2012	22.55	22.79	21.92	22.76	3,829,218	+0.08(+0.35%)
Jan 24, 2012	22.62	23.11	22.01	22.68	2,096,281	-0.11(-0.47%)
Jan 23, 2012	22.81	22.99	22.29	22.79	2,108,071	-0.09(-0.39%)
Jan 20, 2012	22.89	22.93	22.51	22.88	1,650,313	-0.03(-0.13%)
Jan 19, 2012	22.54	23.22	22.36	22.90	3,199,568	+0.53(+2.37%)
Jan 18, 2012	21.38	22.55	21.16	22.38	3,104,740	+1.03(+4.82%)
Jan 17, 2012	21.81	21.99	21.16	21.35	1,585,473	-0.21(-0.95%)
Jan 13, 2012	21.65	21.77	21.34	21.55	1,670,739	-0.33(-1.52%)
Jan 12, 2012	21.38	21.98	21.33	21.89	1,838,309	+0.69(+3.24%)
Jan 11, 2012	21.08	21.34	21.00	21.20	1,773,060	-0.02(-0.09%)
Jan 10, 2012	21.14	21.41	21.01	21.22	2,073,461	+0.43(+2.07%)
Jan 09, 2012	21.02	21.04	20.73	20.79	1,849,594	-0.09(-0.42%)
Jan 06, 2012	20.33	21.01	20.08	20.88	2,190,764	+0.61(+3.00%)
Jan 05, 2012	20.09	20.45	19.79	20.27	1,312,493	-0.03(-0.14%)

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.