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, 2016	18.26	18.44	17.79	18.42	2,125,017	+0.06(+0.32%)
Jul 28, 2016	18.83	19.34	18.25	18.36	3,068,939	-0.36(-1.94%)
Jul 27, 2016	18.64	18.82	18.23	18.72	2,390,103	+0.09(+0.47%)
Jul 26, 2016	18.15	18.82	18.15	18.63	3,638,261	+0.49(+2.70%)
Jul 25, 2016	17.81	18.15	17.72	18.14	2,229,801	+0.30(+1.70%)
Jul 22, 2016	17.87	17.97	17.60	17.84	1,889,696	-0.12(-0.65%)
Jul 21, 2016	17.85	18.18	17.77	17.96	1,306,642	+0.11(+0.60%)
Jul 20, 2016	17.37	17.91	17.30	17.85	893,367	+0.48(+2.77%)
Jul 19, 2016	17.29	17.55	17.23	17.37	911,403	-0.40(-2.26%)
Jul 18, 2016	17.64	17.80	17.31	17.77	914,162	+0.06(+0.33%)
Jul 15, 2016	17.84	18.02	17.61	17.71	1,421,939	-0.02(-0.11%)
Jul 14, 2016	17.87	17.87	17.53	17.73	1,011,620	+0.15(+0.84%)
Jul 13, 2016	17.60	17.70	17.39	17.58	1,161,079	+0.06(+0.34%)
Jul 12, 2016	17.48	17.67	17.45	17.52	1,373,266	+0.30(+1.76%)
Jul 11, 2016	17.25	17.40	17.12	17.22	1,279,788	+0.13(+0.75%)
Jul 08, 2016	16.84	17.20	16.60	17.09	2,156,234	+0.49(+2.95%)
Jul 07, 2016	16.57	17.08	16.46	16.60	1,698,737	+0.13(+0.77%)
Jul 06, 2016	16.38	16.49	16.00	16.48	2,939,717	-0.02(-0.12%)
Jul 05, 2016	17.32	17.41	16.39	16.49	2,023,485	-1.01(-5.77%)

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.