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, 2015	23.43	23.58	23.26	23.42	9,770,348	-0.10(-0.42%)
May 28, 2015	23.63	23.68	23.38	23.52	2,331,411	-0.14(-0.58%)
May 27, 2015	23.54	23.74	23.45	23.66	2,178,215	+0.12(+0.50%)
May 26, 2015	24.14	24.14	23.51	23.54	3,720,849	-0.74(-3.03%)
May 22, 2015	24.52	24.28	24.28	24.28	1,296,314	-0.22(-0.88%)
May 21, 2015	24.52	24.59	24.35	24.49	2,143,745	-0.05(-0.20%)
May 20, 2015	25.05	25.14	24.34	24.54	2,239,104	-0.47(-1.88%)
May 19, 2015	25.30	25.37	24.92	25.01	2,096,162	-0.31(-1.24%)
May 18, 2015	25.24	25.38	25.14	25.33	1,654,414	+0.20(+0.78%)
May 15, 2015	25.28	25.46	25.07	25.13	1,801,803	-0.20(-0.77%)
May 14, 2015	25.64	25.84	25.04	25.33	2,404,302	-0.14(-0.54%)
May 13, 2015	25.43	25.87	25.27	25.46	8,017,966	+2.15(+9.21%)
May 12, 2015	23.54	23.62	23.28	23.32	1,476,833	-0.36(-1.53%)
May 11, 2015	23.79	23.96	23.61	23.68	1,802,022	-0.15(-0.62%)
May 08, 2015	23.85	23.92	23.59	23.83	1,528,415	+0.33(+1.42%)
May 07, 2015	23.54	23.61	23.29	23.49	2,025,281	-0.16(-0.66%)
May 06, 2015	24.11	24.21	23.39	23.65	3,057,135	-0.38(-1.59%)
May 05, 2015	24.32	24.56	23.99	24.03	2,686,890	-0.39(-1.61%)
May 04, 2015	24.04	24.65	24.01	24.42	2,896,303	+0.67(+2.81%)

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.