Indicators

Owens-Illinois (NY: OI )

12.16 -0.41 (-3.26%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	19.29	19.84	18.78	19.82	567,202	+0.39(+2.02%)
Nov 26, 2008	17.40	19.85	17.40	19.43	1,365,747	+1.19(+6.50%)
Nov 25, 2008	17.63	18.37	16.95	18.24	1,574,881	+0.62(+3.50%)
Nov 24, 2008	17.38	18.18	17.19	17.62	1,485,811	+0.95(+5.70%)
Nov 21, 2008	16.05	16.67	14.90	16.67	2,539,928	+0.69(+4.29%)
Nov 20, 2008	16.69	18.14	15.70	15.99	3,527,507	-1.14(-6.64%)
Nov 19, 2008	18.49	18.58	16.94	17.12	2,103,162	-1.45(-7.81%)
Nov 18, 2008	19.04	19.80	17.81	18.57	1,628,298	-0.67(-3.46%)
Nov 17, 2008	19.27	20.18	19.10	19.24	1,265,128	-0.52(-2.63%)
Nov 14, 2008	20.72	21.49	19.71	19.76	0	-1.32(-6.28%)
Nov 13, 2008	19.43	21.22	18.65	21.08	1,811,472	+1.67(+8.58%)
Nov 12, 2008	20.04	20.59	18.91	19.42	1,722,884	-1.23(-5.94%)
Nov 11, 2008	21.90	21.90	19.85	20.64	1,536,006	-1.37(-6.23%)
Nov 10, 2008	23.52	23.76	21.43	22.01	1,396,130	-0.80(-3.52%)
Nov 07, 2008	21.87	23.04	21.87	22.82	0	+1.17(+5.39%)
Nov 06, 2008	21.88	22.42	21.32	21.65	1,339,615	-0.84(-3.75%)
Nov 05, 2008	24.26	24.29	22.13	22.49	2,015,358	-2.03(-8.27%)
Nov 04, 2008	22.44	24.67	21.97	24.52	2,841,866	+2.14(+9.54%)

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.