Indicators

Owens-Illinois (NY: OI )

12.57 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	27.40	28.22	26.88	28.06	3,576,006	+0.93(+3.43%)
May 28, 2009	26.76	27.31	26.18	27.13	2,222,076	+0.97(+3.71%)
May 27, 2009	26.97	27.58	26.07	26.16	2,460,806	-0.90(-3.33%)
May 26, 2009	25.52	27.16	25.04	27.06	2,918,087	+1.30(+5.06%)
May 22, 2009	25.60	26.66	25.30	25.76	2,014,869	+0.37(+1.47%)
May 21, 2009	25.67	25.98	24.82	25.38	2,462,835	-1.13(-4.25%)
May 20, 2009	26.79	28.06	26.34	26.51	3,202,660	-0.05(-0.18%)
May 19, 2009	26.01	27.00	25.95	26.56	3,337,523	+0.38(+1.46%)
May 18, 2009	25.00	26.22	24.84	26.18	4,306,042	+1.36(+5.49%)
May 15, 2009	25.20	26.07	24.45	24.82	2,891,980	-0.46(-1.82%)
May 14, 2009	24.35	25.64	24.15	25.28	3,525,608	+0.86(+3.53%)
May 13, 2009	25.77	26.12	23.98	24.41	4,136,764	-2.04(-7.71%)
May 12, 2009	25.75	26.71	25.37	26.45	4,774,978	+1.00(+3.93%)
May 11, 2009	25.88	25.97	24.97	25.45	3,237,245	+0.07(+0.27%)
May 08, 2009	25.22	25.77	24.35	25.38	3,007,226	+0.93(+3.79%)
May 07, 2009	26.50	27.05	24.23	24.46	4,547,773	-1.97(-7.47%)
May 06, 2009	26.28	26.85	25.69	26.43	2,984,250	+0.35(+1.35%)
May 05, 2009	25.82	26.46	25.75	26.08	3,057,572	-0.14(-0.52%)
May 04, 2009	25.83	26.22	25.76	26.22	3,686,456	+1.91(+7.86%)

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.