Indicators

Owens-Illinois (NY: OI )

12.56 +0.40 (+3.29%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	13.05	13.32	12.98	13.11	484,447	+0.00(+0.00%)
Feb 26, 2004	13.13	13.18	13.01	13.11	528,524	-0.12(-0.89%)
Feb 25, 2004	12.90	13.25	12.81	13.23	688,000	+0.34(+2.66%)
Feb 24, 2004	13.21	13.31	12.73	12.89	778,196	-0.51(-3.80%)
Feb 23, 2004	13.18	13.56	13.18	13.40	862,985	+0.22(+1.64%)
Feb 20, 2004	12.90	13.38	12.83	13.18	751,668	+0.11(+0.82%)
Feb 19, 2004	13.67	13.77	12.68	13.07	1,241,727	-0.47(-3.47%)
Feb 18, 2004	11.27	13.62	11.27	13.54	2,974,534	+2.44(+21.98%)
Feb 17, 2004	10.98	11.26	10.90	11.10	207,532	+0.13(+1.16%)
Feb 13, 2004	11.02	11.14	10.90	10.98	279,567	-0.04(-0.36%)
Feb 12, 2004	10.58	11.07	10.58	11.02	434,451	+0.24(+2.18%)
Feb 11, 2004	10.75	10.78	10.69	10.78	399,454	+0.02(+0.18%)
Feb 10, 2004	10.76	10.76	10.62	10.76	233,754	-0.01(-0.09%)
Feb 09, 2004	10.78	10.78	10.68	10.77	285,281	-0.01(-0.09%)
Feb 06, 2004	10.91	10.93	10.77	10.78	191,513	-0.10(-0.90%)
Feb 05, 2004	10.75	10.98	10.59	10.88	520,464	+0.12(+1.09%)
Feb 04, 2004	10.78	10.78	10.65	10.76	328,542	-0.02(-0.18%)
Feb 03, 2004	10.88	10.88	10.78	10.78	270,180	-0.10(-0.90%)

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.