Indicators

Owens-Illinois (NY: OI )

12.56 +0.40 (+3.29%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	25.09	25.47	25.06	25.14	765,544	-0.10(-0.39%)
Jul 28, 2005	25.14	25.39	25.00	25.24	1,409,773	+0.25(+0.98%)
Jul 27, 2005	25.23	25.23	24.91	24.99	642,188	-0.10(-0.39%)
Jul 26, 2005	25.08	25.20	24.76	25.09	686,980	+0.21(+0.83%)
Jul 25, 2005	25.04	25.26	24.61	24.88	507,710	-0.22(-0.86%)
Jul 22, 2005	24.76	25.16	24.52	25.10	1,179,896	+0.50(+2.03%)
Jul 21, 2005	25.24	25.97	24.48	24.60	4,608,675	-2.08(-7.79%)
Jul 20, 2005	25.92	26.76	25.76	26.68	1,415,181	+0.71(+2.72%)
Jul 19, 2005	25.69	26.27	25.64	25.97	500,262	+0.30(+1.18%)
Jul 18, 2005	25.92	25.92	25.55	25.67	353,030	-0.35(-1.36%)
Jul 15, 2005	25.92	26.02	25.73	26.02	472,917	+0.01(+0.04%)
Jul 14, 2005	25.75	26.07	25.73	26.01	992,769	+0.23(+0.87%)
Jul 13, 2005	25.78	25.95	25.65	25.79	1,033,276	-0.04(-0.15%)
Jul 12, 2005	25.48	25.93	25.42	25.83	440,165	+0.23(+0.88%)
Jul 11, 2005	25.94	26.11	25.31	25.60	634,433	-0.28(-1.10%)
Jul 08, 2005	25.48	25.95	25.23	25.88	414,759	+0.59(+2.32%)
Jul 07, 2005	24.91	25.30	24.60	25.30	394,046	+0.22(+0.86%)
Jul 06, 2005	24.58	25.17	24.52	25.08	659,533	+0.40(+1.63%)
Jul 05, 2005	24.50	24.87	24.20	24.68	551,380	+0.17(+0.68%)

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.