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 (%)
Sep 28, 2012	18.42	18.51	18.15	18.39	1,885,828	-0.17(-0.90%)
Sep 27, 2012	18.56	18.64	18.36	18.55	1,302,115	+0.05(+0.26%)
Sep 26, 2012	18.43	18.69	18.19	18.50	1,726,199	+0.04(+0.21%)
Sep 25, 2012	18.74	18.80	18.42	18.46	2,451,944	-0.24(-1.26%)
Sep 24, 2012	18.58	18.89	18.55	18.70	1,188,052	+0.01(+0.05%)
Sep 21, 2012	19.06	19.19	18.67	18.69	1,518,357	-0.21(-1.09%)
Sep 20, 2012	18.84	19.00	18.55	18.90	1,170,459	-0.17(-0.87%)
Sep 19, 2012	19.00	19.14	18.87	19.06	1,150,986	+0.05(+0.26%)
Sep 18, 2012	18.91	19.31	18.77	19.01	1,057,606	+0.09(+0.47%)
Sep 17, 2012	19.51	19.53	18.84	18.93	1,526,099	-0.65(-3.30%)
Sep 14, 2012	19.35	19.86	19.35	19.57	1,687,736	+0.23(+1.17%)
Sep 13, 2012	19.01	19.70	18.81	19.35	2,205,289	+0.40(+2.12%)
Sep 12, 2012	19.38	19.46	18.71	18.95	2,058,043	-0.42(-2.18%)
Sep 11, 2012	18.84	19.43	18.76	19.37	2,014,670	+0.14(+0.71%)
Sep 10, 2012	19.24	19.55	19.16	19.23	2,033,008	-0.04(-0.20%)
Sep 07, 2012	18.32	19.42	18.32	19.27	2,670,288	+0.86(+4.69%)
Sep 06, 2012	17.08	18.67	16.99	18.41	4,322,887	+1.50(+8.87%)
Sep 05, 2012	16.66	16.94	16.49	16.91	2,077,528	+0.18(+1.05%)

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.