Indicators

Owens-Illinois (NY: OI )

12.69 +0.06 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	14.50	14.77	14.18	14.71	1,429,683	+0.52(+3.66%)
Jul 28, 2022	14.13	14.20	13.76	14.19	665,106	+0.15(+1.07%)
Jul 27, 2022	13.44	14.08	13.44	14.04	857,833	+0.55(+4.08%)
Jul 26, 2022	13.51	13.63	13.32	13.49	651,003	-0.01(-0.07%)
Jul 25, 2022	13.50	13.71	13.33	13.50	683,403	+0.01(+0.07%)
Jul 22, 2022	13.26	13.51	13.12	13.49	1,414,899	+0.19(+1.43%)
Jul 21, 2022	12.95	13.30	12.79	13.30	831,209	+0.05(+0.38%)
Jul 20, 2022	13.26	13.49	12.94	13.25	875,839	-0.14(-1.05%)
Jul 19, 2022	13.17	13.71	13.01	13.39	1,426,945	+0.79(+6.27%)
Jul 18, 2022	12.80	13.02	12.40	12.60	1,020,037	+0.04(+0.32%)
Jul 15, 2022	12.73	12.77	12.36	12.56	975,588	+0.20(+1.62%)
Jul 14, 2022	11.84	12.39	11.60	12.36	1,741,570	+0.31(+2.57%)
Jul 13, 2022	12.24	12.48	12.02	12.05	1,549,413	-0.48(-3.83%)
Jul 12, 2022	12.25	12.77	11.95	12.53	2,065,904	+0.18(+1.46%)
Jul 11, 2022	12.97	13.07	11.90	12.35	2,300,005	-1.14(-8.45%)
Jul 08, 2022	13.96	14.01	13.47	13.49	855,956	-0.42(-3.02%)
Jul 07, 2022	13.74	14.18	13.69	13.91	834,108	+0.38(+2.81%)
Jul 06, 2022	13.67	13.77	13.12	13.53	886,279	-0.21(-1.53%)
Jul 05, 2022	13.90	13.97	13.21	13.74	1,323,991	-0.51(-3.58%)

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.