Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Owens-Illinois (NY: OI )

13.48 +0.03 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 10.77 10.80 10.13 10.44 1,286,500 -0.41(-3.78%)
Jul 30, 2020 10.80 10.95 10.51 10.85 1,090,335 -0.19(-1.72%)
Jul 29, 2020 10.77 11.15 10.58 11.04 1,202,334 +0.25(+2.32%)
Jul 28, 2020 10.29 10.97 10.22 10.79 2,449,850 +0.39(+3.75%)
Jul 27, 2020 10.05 10.47 9.960 10.40 1,009,153 +0.29(+2.87%)
Jul 24, 2020 10.50 10.51 9.970 10.11 1,291,500 -0.37(-3.53%)
Jul 23, 2020 10.30 10.62 10.29 10.48 1,289,764 +0.08(+0.77%)
Jul 22, 2020 10.35 10.58 10.17 10.40 1,491,753 -0.06(-0.57%)
Jul 21, 2020 10.16 10.57 10.15 10.46 1,845,959 +0.45(+4.50%)
Jul 20, 2020 9.790 10.06 9.680 10.01 1,044,384 +0.13(+1.32%)
Jul 17, 2020 10.06 10.29 9.840 9.880 1,818,800 -0.19(-1.89%)
Jul 16, 2020 9.400 10.37 9.390 10.07 3,059,471 +0.87(+9.46%)
Jul 15, 2020 9.660 9.750 9.190 9.200 1,432,624 -0.03(-0.33%)
Jul 14, 2020 8.710 9.240 8.560 9.230 1,353,968 +0.48(+5.49%)
Jul 13, 2020 8.730 9.060 8.565 8.750 1,223,611 +0.12(+1.39%)
Jul 10, 2020 8.740 8.790 8.250 8.630 2,083,200 -0.09(-1.03%)
Jul 09, 2020 9.520 9.520 8.650 8.720 1,753,666 -0.71(-7.53%)
Jul 08, 2020 9.570 9.640 9.190 9.430 1,440,424 -0.25(-2.58%)
Jul 07, 2020 9.190 9.780 9.140 9.680 2,530,389 +0.34(+3.64%)
Jul 06, 2020 9.450 9.610 9.190 9.340 1,192,393 +0.04(+0.43%)
Jul 02, 2020 9.240 9.455 9.120 9.300 1,430,200 +0.40(+4.49%)
Jul 01, 2020 8.900 9.080 8.570 8.900 1,809,282 -0.08(-0.89%)
Jun 30, 2020 8.580 9.410 8.310 8.980 3,817,492 +0.29(+3.34%)
Jun 29, 2020 7.860 8.700 7.780 8.690 1,970,037 +0.95(+12.27%)
Jun 26, 2020 8.360 8.430 7.640 7.740 17,307,900 -0.76(-8.94%)
Jun 25, 2020 8.030 8.530 7.960 8.500 3,080,142 +0.38(+4.68%)
Jun 24, 2020 8.370 8.480 7.970 8.120 1,962,515 -0.46(-5.36%)
Jun 23, 2020 8.890 9.060 8.480 8.580 1,533,911 -0.10(-1.15%)
Jun 22, 2020 8.600 8.788 8.370 8.680 1,629,327 -0.01(-0.12%)
Jun 19, 2020 8.760 9.210 8.645 8.690 2,011,600 +0.01(+0.12%)
Jun 18, 2020 8.470 8.980 8.432 8.680 2,065,633 +0.07(+0.81%)
Jun 17, 2020 9.100 9.330 8.580 8.610 1,915,634 -0.53(-5.80%)
Jun 16, 2020 9.520 10.10 9.095 9.140 2,226,826 +0.32(+3.63%)
Jun 15, 2020 8.250 9.000 8.110 8.820 1,951,124 +0.18(+2.08%)
Jun 12, 2020 8.780 9.310 8.280 8.640 1,937,500 +0.44(+5.37%)
Jun 11, 2020 8.230 8.565 8.135 8.200 2,419,011 -0.88(-9.69%)
Jun 10, 2020 9.310 9.380 8.662 9.080 2,161,969 -0.42(-4.42%)
Jun 09, 2020 10.62 10.62 9.090 9.500 4,068,437 -1.59(-14.34%)
Jun 08, 2020 11.52 11.84 10.93 11.09 2,794,127 +0.03(+0.27%)
Jun 05, 2020 10.81 11.46 10.62 11.06 3,934,400 +0.94(+9.29%)
Jun 04, 2020 9.490 10.13 9.300 10.12 3,083,505 +0.65(+6.86%)
Jun 03, 2020 8.700 9.535 8.700 9.470 2,846,702 +0.97(+11.41%)
Jun 02, 2020 9.050 9.230 8.440 8.500 2,443,716 -0.33(-3.74%)
Jun 01, 2020 7.720 8.930 7.720 8.830 3,525,242 +1.17(+15.27%)
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.