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, 2017	18.61	18.61	18.02	18.52	2,241,222	-0.12(-0.63%)
Jan 30, 2017	18.56	18.70	18.25	18.64	1,553,593	-0.05(-0.26%)
Jan 27, 2017	18.93	18.95	18.60	18.69	1,380,498	-0.22(-1.14%)
Jan 26, 2017	19.14	19.31	18.76	18.91	1,015,017	-0.31(-1.63%)
Jan 25, 2017	19.39	19.45	18.99	19.22	1,374,310	-0.06(-0.31%)
Jan 24, 2017	18.92	19.45	18.92	19.28	1,027,748	+0.48(+2.55%)
Jan 23, 2017	18.89	18.98	18.37	18.80	1,621,504	-0.10(-0.52%)
Jan 20, 2017	18.84	18.96	18.72	18.90	928,082	+0.10(+0.52%)
Jan 19, 2017	19.18	19.24	18.71	18.80	757,414	-0.33(-1.74%)
Jan 18, 2017	18.93	19.19	18.84	19.13	1,149,312	+0.22(+1.14%)
Jan 17, 2017	18.88	19.02	18.62	18.92	1,323,966	+0.05(+0.26%)
Jan 13, 2017		18.87	18.87	18.87	0	+0.21(+1.10%)
Jan 12, 2017	18.55	18.70	18.16	18.66	1,170,295	+0.14(+0.74%)
Jan 11, 2017	18.38	18.56	18.26	18.52	1,298,223	+0.18(+0.96%)
Jan 10, 2017	17.99	18.43	17.99	18.35	1,317,725	+0.47(+2.63%)
Jan 09, 2017	17.98	18.06	17.76	17.88	1,197,787	-0.23(-1.25%)
Jan 06, 2017	17.85	18.16	17.77	18.10	1,109,553	+0.25(+1.37%)
Jan 05, 2017	18.22	18.23	17.67	17.86	1,645,931	-0.36(-1.99%)
Jan 04, 2017	17.71	18.28	17.71	18.22	1,822,981	+0.63(+3.57%)

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.