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 28, 2021	18.26	18.47	18.02	18.43	1,050,248	+0.18(+0.99%)
May 27, 2021	18.16	18.32	17.97	18.25	1,276,341	+0.40(+2.24%)
May 26, 2021	17.82	17.93	17.59	17.85	1,189,116	-0.08(-0.45%)
May 25, 2021	18.06	18.11	17.82	17.93	1,285,885	-0.11(-0.61%)
May 24, 2021	17.87	18.13	17.75	18.04	763,191	+0.22(+1.23%)
May 21, 2021	17.95	18.06	17.80	17.82	890,927	+0.11(+0.62%)
May 20, 2021	17.75	17.91	17.64	17.71	1,679,426	-0.11(-0.62%)
May 19, 2021	17.70	17.91	17.27	17.82	1,264,238	-0.17(-0.94%)
May 18, 2021	18.43	18.44	17.97	17.99	1,739,327	-0.40(-2.18%)
May 17, 2021	18.32	18.58	18.13	18.39	1,287,256	-0.07(-0.38%)
May 14, 2021	18.34	18.53	18.20	18.46	978,279	+0.24(+1.32%)
May 13, 2021	17.72	18.33	17.72	18.22	914,667	+0.50(+2.82%)
May 12, 2021	17.91	18.07	17.61	17.72	1,355,280	-0.18(-1.01%)
May 11, 2021	17.94	18.25	17.84	17.90	1,203,799	-0.34(-1.86%)
May 10, 2021	18.53	18.77	18.24	18.24	1,214,345	-0.12(-0.65%)
May 07, 2021	17.76	18.37	17.75	18.36	965,148	+0.23(+1.27%)
May 06, 2021	17.69	18.13	17.49	18.13	923,670	+0.58(+3.30%)
May 05, 2021	17.50	17.56	17.18	17.55	1,724,230	+0.21(+1.21%)
May 04, 2021	16.81	17.34	16.75	17.34	842,407	+0.47(+2.79%)

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.