Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Owens-Illinois (NY: OI )

15.07 +0.22 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 8.723 8.958 8.586 8.860 856,761 -0.16(-1.74%)
Mar 28, 2003 8.870 9.066 8.821 9.017 492,405 +0.10(+1.10%)
Mar 27, 2003 8.821 9.017 8.772 8.919 344,561 -0.01(-0.11%)
Mar 26, 2003 8.870 8.997 8.860 8.929 231,204 +0.01(+0.11%)
Mar 25, 2003 8.968 9.115 8.772 8.919 378,538 -0.15(-1.62%)
Mar 24, 2003 9.115 9.311 8.948 9.066 552,196 -0.49(-5.13%)
Mar 21, 2003 9.115 9.556 9.017 9.556 528,626 +0.48(+5.29%)
Mar 20, 2003 9.213 9.301 8.772 9.076 596,784 +0.17(+1.87%)
Mar 19, 2003 8.742 9.007 8.625 8.909 482,916 +0.50(+5.94%)
Mar 18, 2003 8.468 8.576 8.203 8.409 344,051 -0.16(-1.83%)
Mar 17, 2003 7.596 8.566 7.360 8.566 651,269 +0.73(+9.25%)
Mar 14, 2003 8.125 8.194 7.615 7.841 624,944 -0.29(-3.61%)
Mar 13, 2003 7.988 8.135 7.743 8.135 298,137 +0.31(+4.01%)
Mar 12, 2003 7.713 7.841 7.468 7.821 325,991 -0.02(-0.25%)
Mar 11, 2003 7.860 7.988 7.772 7.841 357,927 -0.06(-0.74%)
Mar 10, 2003 8.086 8.174 7.792 7.899 292,729 -0.28(-3.47%)
Mar 07, 2003 8.184 8.282 8.056 8.184 315,074 +0.01(+0.12%)
Mar 06, 2003 8.390 8.517 8.135 8.174 474,039 -0.22(-2.57%)
Mar 05, 2003 8.723 8.723 8.233 8.390 279,567 -0.24(-2.73%)
Mar 04, 2003 8.595 8.860 8.576 8.625 351,499 +0.03(+0.34%)
Mar 03, 2003 8.811 8.987 8.586 8.595 298,137 -0.23(-2.56%)
Feb 28, 2003 8.713 9.036 8.713 8.821 544,033 +0.21(+2.39%)
Feb 27, 2003 8.821 8.938 8.507 8.615 677,593 -0.21(-2.33%)
Feb 26, 2003 8.850 8.870 8.733 8.821 668,206 -0.06(-0.66%)
Feb 25, 2003 8.625 8.958 8.586 8.880 779,013 +0.06(+0.67%)
Feb 24, 2003 9.703 9.713 8.821 8.821 1,475,380 -0.88(-9.09%)
Feb 21, 2003 9.850 9.850 9.458 9.703 602,395 -0.11(-1.10%)
Feb 20, 2003 9.899 9.948 9.801 9.811 538,421 -0.08(-0.79%)
Feb 19, 2003 10.24 10.28 9.771 9.889 343,643 -0.34(-3.35%)
Feb 18, 2003 9.752 10.42 9.752 10.23 414,555 +0.50(+5.14%)
Feb 14, 2003 9.811 9.811 9.409 9.732 479,345 -0.07(-0.70%)
Feb 13, 2003 9.732 9.811 9.468 9.801 860,332 -0.03(-0.30%)
Feb 12, 2003 9.948 9.948 9.605 9.830 310,788 -0.09(-0.89%)
Feb 11, 2003 9.869 10.07 9.840 9.918 356,397 +0.05(+0.50%)
Feb 10, 2003 9.948 10.09 9.360 9.869 654,840 -0.41(-4.00%)
Feb 07, 2003 10.63 10.67 9.830 10.28 438,124 -0.28(-2.69%)
Feb 06, 2003 10.37 10.58 10.19 10.57 456,388 +0.13(+1.22%)
Feb 05, 2003 10.59 10.66 10.40 10.44 437,920 -0.25(-2.38%)
Feb 04, 2003 10.60 10.69 10.39 10.69 566,174 -0.01(-0.09%)
Feb 03, 2003 10.79 10.83 10.44 10.70 535,667 -0.05(-0.46%)
Jan 31, 2003 11.22 11.23 10.53 10.75 769,422 -0.52(-4.61%)
Jan 30, 2003 11.76 11.76 11.17 11.27 1,507,316 -0.24(-2.04%)
Jan 29, 2003 12.84 12.94 10.40 11.51 2,187,358 -1.82(-13.68%)
Jan 28, 2003 13.13 13.40 12.62 13.33 355,274 +0.20(+1.49%)
Jan 27, 2003 13.78 13.78 13.08 13.13 409,147 -0.65(-4.69%)
Jan 24, 2003 14.53 14.53 13.47 13.78 594,131 -0.76(-5.26%)
Jan 23, 2003 14.16 14.59 14.16 14.54 355,478 +0.48(+3.42%)
Jan 22, 2003 14.30 14.41 13.92 14.06 270,996 -0.24(-1.65%)
Jan 21, 2003 14.70 14.70 14.21 14.30 219,062 -0.45(-3.06%)
Jan 17, 2003 14.65 14.92 14.65 14.75 206,410 +0.10(+0.67%)
Jan 16, 2003 14.80 15.00 14.65 14.65 298,545 -0.15(-0.99%)
Jan 15, 2003 14.94 14.99 14.47 14.80 282,015 +0.06(+0.40%)
Jan 14, 2003 15.01 15.01 14.51 14.74 331,705 -0.45(-2.97%)
Jan 13, 2003 14.61 15.19 14.61 15.19 615,864 +0.58(+3.96%)
Jan 10, 2003 14.22 14.71 14.17 14.61 451,592 +0.39(+2.76%)
Jan 09, 2003 14.51 14.51 13.87 14.22 360,172 -0.19(-1.29%)
Jan 08, 2003 13.97 14.62 13.97 14.41 408,229 +0.44(+3.16%)
Jan 07, 2003 14.46 14.47 13.62 13.97 577,908 -0.65(-4.43%)
Jan 06, 2003 14.70 14.85 14.52 14.61 510,159 -0.06(-0.40%)
Jan 03, 2003 14.55 14.69 14.46 14.67 395,679 +0.17(+1.15%)
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.