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 (%)
Dec 31, 2012	20.35	20.88	20.27	20.85	1,257,464	+0.49(+2.41%)
Dec 28, 2012	20.42	20.50	20.25	20.36	818,353	-0.22(-1.05%)
Dec 27, 2012	20.66	20.68	20.26	20.57	959,405	-0.04(-0.19%)
Dec 26, 2012	20.70	20.84	20.50	20.61	1,014,816	-0.01(-0.05%)
Dec 24, 2012	20.50	20.66	20.33	20.62	410,713	+0.12(+0.57%)
Dec 21, 2012	20.57	20.62	20.34	20.50	1,860,334	-0.44(-2.11%)
Dec 20, 2012	20.52	20.94	20.45	20.94	1,171,585	+0.39(+1.91%)
Dec 19, 2012	20.36	20.70	20.35	20.55	2,618,554	+0.20(+0.96%)
Dec 18, 2012	20.08	20.41	20.02	20.36	1,356,683	+0.26(+1.32%)
Dec 17, 2012	19.71	20.11	19.68	20.09	1,105,443	+0.41(+2.09%)
Dec 14, 2012	19.23	19.81	19.23	19.68	1,719,847	+0.35(+1.83%)
Dec 13, 2012	19.50	19.60	19.32	19.33	1,076,063	-0.22(-1.10%)
Dec 12, 2012	19.90	19.95	19.51	19.54	1,760,613	-0.28(-1.43%)
Dec 11, 2012	19.75	20.14	19.69	19.83	1,279,201	+0.21(+1.05%)
Dec 10, 2012	19.41	19.67	19.31	19.62	1,124,205	+0.21(+1.06%)
Dec 07, 2012	18.97	19.46	18.94	19.42	1,236,414	+0.61(+3.23%)
Dec 06, 2012	18.88	18.99	18.77	18.81	1,286,880	-0.05(-0.26%)
Dec 05, 2012	18.80	19.03	18.67	18.86	1,428,985	-0.02(-0.10%)

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.