Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Owens-Illinois (NY: OI )

13.48 +0.03 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 8.490 8.519 8.183 8.420 4,763,847 -0.15(-1.73%)
Oct 30, 2019 8.638 8.826 8.262 8.569 5,447,008 -0.03(-0.35%)
Oct 29, 2019 9.758 9.758 8.425 8.599 8,491,079 -2.17(-20.15%)
Oct 28, 2019 10.72 10.86 10.63 10.77 2,687,690 +0.17(+1.59%)
Oct 25, 2019 10.33 10.63 10.28 10.60 1,586,874 +0.24(+2.29%)
Oct 24, 2019 10.34 10.42 10.29 10.36 2,451,392 +0.05(+0.48%)
Oct 23, 2019 10.08 10.33 9.976 10.31 1,384,811 +0.22(+2.16%)
Oct 22, 2019 9.886 10.21 9.777 10.09 1,598,989 +0.20(+2.00%)
Oct 21, 2019 9.867 10.03 9.847 9.896 1,972,654 +0.15(+1.52%)
Oct 18, 2019 9.589 9.782 9.560 9.748 1,128,780 +0.14(+1.44%)
Oct 17, 2019 9.480 9.777 9.416 9.609 1,301,515 +0.14(+1.46%)
Oct 16, 2019 9.381 9.718 9.361 9.470 1,397,686 +0.07(+0.74%)
Oct 15, 2019 9.381 9.619 9.302 9.401 1,783,055 -0.05(-0.52%)
Oct 14, 2019 9.411 9.470 9.203 9.451 1,645,492 -0.06(-0.62%)
Oct 11, 2019 9.371 9.654 9.332 9.510 1,768,174 +0.39(+4.23%)
Oct 10, 2019 9.104 9.371 9.069 9.124 1,293,798 +0.02(+0.22%)
Oct 09, 2019 8.995 9.143 8.916 9.104 1,699,596 +0.27(+3.03%)
Oct 08, 2019 9.025 9.054 8.826 8.836 2,803,740 -0.33(-3.57%)
Oct 07, 2019 9.203 9.322 9.084 9.163 1,713,156 -0.11(-1.18%)
Oct 04, 2019 9.262 9.332 9.005 9.272 2,229,902 +0.01(+0.11%)
Oct 03, 2019 9.183 9.302 9.044 9.262 1,473,652 +0.04(+0.43%)
Oct 02, 2019 9.480 9.480 9.158 9.223 2,213,064 -0.39(-4.02%)
Oct 01, 2019 10.26 10.40 9.441 9.609 2,399,591 -0.56(-5.55%)
Sep 30, 2019 9.956 10.21 9.827 10.17 2,274,293 +0.24(+2.39%)
Sep 27, 2019 9.768 10.01 9.718 9.936 1,555,480 +0.25(+2.56%)
Sep 26, 2019 9.857 9.872 9.540 9.688 1,710,954 -0.17(-1.71%)
Sep 25, 2019 9.609 9.916 9.560 9.857 1,943,155 +0.17(+1.74%)
Sep 24, 2019 10.07 10.11 9.594 9.688 2,063,179 -0.31(-3.07%)
Sep 23, 2019 9.738 10.15 9.510 9.995 2,018,873 +0.17(+1.71%)
Sep 20, 2019 9.837 10.07 9.787 9.827 2,580,387 +0.03(+0.30%)
Sep 19, 2019 10.11 10.17 9.763 9.797 3,157,400 -0.32(-3.13%)
Sep 18, 2019 10.30 10.34 10.01 10.11 2,682,598 -0.29(-2.76%)
Sep 17, 2019 10.72 10.85 10.21 10.40 2,568,462 -0.40(-3.67%)
Sep 16, 2019 10.84 10.96 10.69 10.80 2,351,028 +0.12(+1.11%)
Sep 13, 2019 10.43 10.97 10.43 10.68 3,128,525 +0.34(+3.26%)
Sep 12, 2019 10.83 10.85 10.06 10.34 3,423,261 -0.52(-4.75%)
Sep 11, 2019 10.93 11.04 10.55 10.86 2,845,510 +0.01(+0.09%)
Sep 10, 2019 10.76 10.98 10.61 10.85 3,272,559 +0.06(+0.55%)
Sep 09, 2019 10.10 10.83 10.10 10.79 1,964,734 +0.72(+7.18%)
Sep 06, 2019 10.10 10.20 9.911 10.06 1,638,357 -0.02(-0.20%)
Sep 05, 2019 9.986 10.30 9.976 10.08 2,717,024 +0.26(+2.62%)
Sep 04, 2019 9.659 9.862 9.609 9.827 1,630,426 +0.31(+3.23%)
Sep 03, 2019 9.946 10.07 9.490 9.520 2,072,769 -0.55(-5.51%)
Aug 30, 2019 9.956 10.10 9.936 10.07 1,672,880 +0.22(+2.21%)
Aug 29, 2019 9.877 10.02 9.827 9.857 1,707,611 +0.04(+0.40%)
Aug 28, 2019 9.669 9.847 9.610 9.817 1,911,274 +0.17(+1.74%)
Aug 27, 2019 9.827 9.906 9.640 9.650 2,115,473 -0.18(-1.81%)
Aug 26, 2019 9.709 9.837 9.571 9.827 1,935,200 +0.21(+2.15%)
Aug 23, 2019 10.11 10.14 9.590 9.620 2,107,942 -0.59(-5.79%)
Aug 22, 2019 10.19 10.33 10.04 10.21 1,987,877 +0.03(+0.29%)
Aug 21, 2019 10.43 10.46 10.18 10.18 2,081,646 -0.21(-1.99%)
Aug 20, 2019 10.47 10.64 10.37 10.39 1,927,805 -0.19(-1.77%)
Aug 19, 2019 10.64 10.72 10.41 10.58 2,525,785 +0.09(+0.85%)
Aug 16, 2019 10.40 10.57 10.31 10.49 2,071,722 +0.16(+1.53%)
Aug 15, 2019 10.74 10.82 10.15 10.33 2,123,426 -0.37(-3.50%)
Aug 14, 2019 11.16 11.16 10.65 10.70 3,085,354 -0.67(-5.89%)
Aug 13, 2019 11.20 11.67 11.09 11.37 1,940,310 +0.21(+1.85%)
Aug 12, 2019 11.34 11.34 11.07 11.17 2,272,774 -0.29(-2.50%)
Aug 09, 2019 12.08 12.09 11.38 11.45 1,813,619 -0.65(-5.37%)
Aug 08, 2019 11.97 12.21 11.96 12.10 2,008,179 +0.24(+1.99%)
Aug 07, 2019 11.71 11.93 11.51 11.87 2,316,344 +0.29(+2.47%)
Aug 06, 2019 11.88 11.94 11.38 11.58 3,029,799 -0.20(-1.67%)
Aug 05, 2019 12.28 12.47 11.63 11.78 3,027,528 -0.42(-3.47%)
Aug 02, 2019 12.36 12.56 12.17 12.20 4,731,379 -0.47(-3.73%)
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.