Indicators

Owens-Illinois (NY: OI )

12.57 -0.36 (-2.78%)

Official Closing 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 (%)
Sep 28, 2007	39.74	41.35	39.59	40.62	2,039,412	+1.16(+2.93%)
Sep 27, 2007	39.51	39.63	38.64	39.47	820,539	+0.10(+0.25%)
Sep 26, 2007	39.58	40.11	38.98	39.37	1,036,133	+0.15(+0.37%)
Sep 25, 2007	39.16	39.60	38.50	39.22	1,476,400	+0.06(+0.15%)
Sep 24, 2007	39.89	40.07	39.00	39.16	937,366	-0.46(-1.16%)
Sep 21, 2007	39.86	39.94	39.39	39.62	935,631	-0.14(-0.35%)
Sep 20, 2007	40.66	40.70	39.63	39.76	1,184,895	-0.90(-2.22%)
Sep 19, 2007	41.27	41.85	40.16	40.66	2,050,227	-0.68(-1.64%)
Sep 18, 2007	39.59	41.51	39.83	41.34	1,398,346	+1.75(+4.43%)
Sep 17, 2007	39.19	39.95	38.47	39.59	1,259,276	+0.59(+1.51%)
Sep 14, 2007	39.20	39.23	38.49	39.00	819,519	-0.21(-0.53%)
Sep 13, 2007	38.59	39.34	38.37	39.20	1,222,443	+0.59(+1.52%)
Sep 12, 2007	37.41	39.18	37.24	38.62	1,098,167	+1.26(+3.38%)
Sep 11, 2007	37.85	38.03	37.24	37.35	1,337,538	-0.16(-0.42%)
Sep 10, 2007	38.33	38.40	37.42	37.51	820,029	-0.62(-1.62%)
Sep 07, 2007	38.42	38.67	37.67	38.13	784,726	-0.85(-2.19%)
Sep 06, 2007	39.30	39.30	38.43	38.98	783,604	-0.18(-0.45%)
Sep 05, 2007	38.77	39.79	38.55	39.15	2,097,162	+0.38(+0.99%)

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.