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 (%)
Feb 28, 2020	10.93	11.12	10.65	10.80	3,846,300	-0.61(-5.35%)
Feb 27, 2020	11.19	12.07	11.14	11.41	2,352,629	-0.64(-5.31%)
Feb 26, 2020	12.23	12.34	11.64	12.05	2,404,292	-0.29(-2.34%)
Feb 25, 2020	13.30	13.33	12.24	12.34	2,470,664	-0.94(-7.05%)
Feb 24, 2020	13.17	13.46	12.93	13.27	2,109,668	-0.40(-2.91%)
Feb 21, 2020	12.91	13.81	12.80	13.67	4,029,450	+0.74(+5.70%)
Feb 20, 2020	13.20	13.38	12.84	12.94	2,727,551	-0.30(-2.26%)
Feb 19, 2020	13.39	13.55	13.17	13.24	950,835	-0.09(-0.67%)
Feb 18, 2020	13.36	13.50	13.16	13.32	527,879	-0.12(-0.89%)
Feb 14, 2020	13.40	13.49	13.29	13.44	1,273,964	+0.07(+0.52%)
Feb 13, 2020	13.41	13.51	13.10	13.37	734,720	-0.11(-0.81%)
Feb 12, 2020	13.53	13.69	13.46	13.48	1,687,170	+0.10(+0.74%)
Feb 11, 2020	13.30	13.49	13.29	13.38	1,448,183	+0.16(+1.21%)
Feb 10, 2020	13.44	13.79	13.18	13.23	2,340,151	-0.21(-1.56%)
Feb 07, 2020	13.95	14.05	13.36	13.43	2,131,708	-0.74(-5.20%)
Feb 06, 2020	14.83	14.96	14.17	14.17	2,313,984	-0.63(-4.24%)
Feb 05, 2020	13.74	15.58	13.74	14.80	5,865,158	+1.45(+10.90%)
Feb 04, 2020	13.14	13.46	12.99	13.34	2,171,217	+0.43(+3.32%)

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.