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 29, 2017		21.73	21.73	21.73	0	-0.01(-0.05%)
Dec 28, 2017	21.47	21.83	21.43	21.74	887,893	+0.31(+1.46%)
Dec 27, 2017	21.62	21.64	21.40	21.42	862,073	-0.18(-0.82%)
Dec 26, 2017	21.84	21.87	21.58	21.60	381,398	-0.21(-0.94%)
Dec 22, 2017	21.74	21.81	21.49	21.81	884,322	+0.03(+0.14%)
Dec 21, 2017	21.93	22.00	21.76	21.78	1,018,497	-0.01(-0.04%)
Dec 20, 2017	22.01	22.07	21.66	21.79	2,126,034	-0.20(-0.89%)
Dec 19, 2017	22.27	22.47	21.83	21.98	1,551,695	-0.21(-0.93%)
Dec 18, 2017	22.01	22.35	21.94	22.19	2,154,630	+0.35(+1.62%)
Dec 15, 2017	21.91	22.26	21.83	21.84	2,381,027	-0.10(-0.45%)
Dec 14, 2017	22.43	22.53	21.85	21.93	2,145,226	-0.57(-2.53%)
Dec 13, 2017	22.74	22.74	22.31	22.50	2,047,155	-0.21(-0.91%)
Dec 12, 2017	23.14	23.30	22.70	22.71	1,223,624	-0.41(-1.78%)
Dec 11, 2017	23.21	23.36	23.03	23.12	960,689	-0.03(-0.13%)
Dec 08, 2017	23.52	23.52	22.90	23.15	1,255,413	-0.32(-1.38%)
Dec 07, 2017	23.51	23.62	23.31	23.47	1,213,079	-0.09(-0.37%)
Dec 06, 2017	23.82	23.87	23.48	23.56	693,765	-0.29(-1.23%)
Dec 05, 2017	23.59	24.05	23.42	23.86	1,428,092	+0.23(+0.95%)
Dec 04, 2017	24.01	24.01	23.62	23.63	870,819	-0.08(-0.33%)

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.