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, 2020	7.970	8.080	7.590	7.660	2,078,100	-0.43(-5.32%)
May 28, 2020	8.240	8.400	7.770	8.090	1,932,767	+0.01(+0.12%)
May 27, 2020	7.900	8.140	7.770	8.080	2,273,445	+0.43(+5.62%)
May 26, 2020	7.570	7.772	7.420	7.650	1,904,196	+0.47(+6.55%)
May 22, 2020	7.370	7.390	6.910	7.180	1,342,500	-0.12(-1.64%)
May 21, 2020	7.150	7.460	7.120	7.300	1,415,677	+0.09(+1.25%)
May 20, 2020	7.420	7.650	7.150	7.210	1,413,477	-0.05(-0.69%)
May 19, 2020	7.130	7.640	6.840	7.260	1,487,376	+0.09(+1.26%)
May 18, 2020	6.700	7.280	6.676	7.170	1,662,732	+0.85(+13.45%)
May 15, 2020	6.300	6.425	6.150	6.320	839,300	-0.10(-1.56%)
May 14, 2020	6.010	6.570	5.760	6.420	1,176,422	+0.25(+4.05%)
May 13, 2020	6.770	6.790	6.060	6.170	1,580,744	-0.65(-9.53%)
May 12, 2020	7.500	7.510	6.820	6.820	1,918,510	-0.67(-8.95%)
May 11, 2020	7.670	7.700	7.195	7.490	1,600,682	-0.37(-4.71%)
May 08, 2020	7.530	7.895	7.510	7.860	1,793,000	+0.55(+7.52%)
May 07, 2020	7.040	7.475	7.040	7.310	1,551,552	+0.38(+5.48%)
May 06, 2020	7.530	7.650	6.890	6.930	2,028,770	-0.46(-6.22%)
May 05, 2020	7.900	8.070	7.370	7.390	1,722,126	-0.35(-4.52%)
May 04, 2020	8.000	8.000	7.570	7.740	2,661,771	-0.41(-5.03%)

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.