Indicators

Owens-Illinois (NY: OI )

12.56 +0.40 (+3.29%)

Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	23.69	23.97	23.27	23.42	1,473,035	-0.25(-1.08%)
Feb 28, 2012	24.09	24.15	23.56	23.68	1,616,649	-0.35(-1.47%)
Feb 27, 2012	23.77	24.21	23.76	24.03	1,454,135	+0.02(+0.08%)
Feb 24, 2012	23.81	24.49	23.81	24.01	2,052,488	+0.26(+1.11%)
Feb 23, 2012	23.69	24.01	23.46	23.75	1,383,503	-0.03(-0.12%)
Feb 22, 2012	24.06	24.16	23.71	23.78	1,951,457	-0.32(-1.34%)
Feb 21, 2012	23.75	24.50	23.71	24.10	2,058,803	+0.53(+2.25%)
Feb 17, 2012	23.80	23.81	23.23	23.57	1,837,588	-0.07(-0.29%)
Feb 16, 2012	23.36	23.67	22.97	23.64	2,231,844	+0.26(+1.13%)
Feb 15, 2012	23.68	23.74	23.26	23.38	1,601,197	-0.16(-0.67%)
Feb 14, 2012	23.75	23.76	23.19	23.53	1,175,386	-0.27(-1.15%)
Feb 13, 2012	24.10	24.27	23.76	23.81	1,309,447	+0.01(+0.04%)
Feb 10, 2012	24.03	24.04	23.58	23.80	1,407,363	-0.54(-2.21%)
Feb 09, 2012	24.29	24.43	23.88	24.34	954,749	+0.11(+0.44%)
Feb 08, 2012	24.31	24.50	23.95	24.23	1,210,128	+0.01(+0.04%)
Feb 07, 2012	24.14	24.37	23.74	24.22	1,629,764	-0.02(-0.08%)
Feb 06, 2012	23.94	24.27	23.85	24.24	985,778	+0.09(+0.37%)
Feb 03, 2012	24.22	24.53	24.11	24.15	2,392,896	+0.37(+1.57%)
Feb 02, 2012	23.88	24.10	23.59	23.78	1,228,863	-0.03(-0.12%)

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.