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 (%)
Dec 31, 2007	48.85	49.44	48.49	48.51	530,871	-0.49(-1.00%)
Dec 28, 2007	47.98	49.46	47.98	49.00	1,084,175	+0.94(+1.96%)
Dec 27, 2007	48.97	49.13	47.51	48.06	1,010,523	-0.94(-1.92%)
Dec 26, 2007	48.08	49.15	48.08	49.00	427,105	+0.63(+1.30%)
Dec 24, 2007	48.80	49.95	48.08	48.38	337,878	-0.03(-0.06%)
Dec 21, 2007	47.24	48.62	47.02	48.41	570,239	+1.12(+2.36%)
Dec 20, 2007	47.15	47.52	46.68	47.29	800,949	+0.62(+1.32%)
Dec 19, 2007	45.91	47.22	45.91	46.67	1,079,467	+0.38(+0.83%)
Dec 18, 2007	46.06	46.75	45.74	46.29	1,018,951	+0.26(+0.57%)
Dec 17, 2007	47.63	48.21	45.92	46.02	1,175,028	-2.16(-4.48%)
Dec 14, 2007	48.28	48.64	47.94	48.18	656,880	-0.56(-1.15%)
Dec 13, 2007	47.08	48.75	47.00	48.74	840,137	+1.73(+3.67%)
Dec 12, 2007	47.49	48.32	46.76	47.01	1,255,618	+0.08(+0.17%)
Dec 11, 2007	49.25	49.25	46.53	46.94	1,115,932	-2.15(-4.37%)
Dec 10, 2007	48.50	49.14	47.91	49.08	1,308,179	+1.61(+3.39%)
Dec 07, 2007	47.85	48.06	47.20	47.48	691,579	+0.19(+0.39%)
Dec 06, 2007	45.60	47.49	45.60	47.29	847,170	+1.29(+2.81%)
Dec 05, 2007	47.73	48.05	45.77	46.00	1,982,452	-0.88(-1.88%)
Dec 04, 2007	45.43	47.24	45.13	46.88	2,090,329	+1.84(+4.09%)

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.