Indicators

Owens-Illinois (NY: OI )

13.16 -0.12 (-0.94%)

Streaming Delayed Price Updated: 12:32 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.17	14.53	14.03	14.15	1,887,057	+0.09(+0.63%)
Mar 30, 2009	14.12	14.36	13.72	14.06	2,931,605	-0.63(-4.27%)
Mar 26, 2009	14.34	14.87	14.18	14.69	2,412,725	+0.49(+3.45%)
Mar 25, 2009	13.54	14.75	13.48	14.20	6,106,852	+0.86(+6.47%)
Mar 24, 2009	13.14	13.72	12.89	13.34	2,825,121	-0.04(-0.29%)
Mar 23, 2009	12.83	13.38	12.75	13.38	3,391,677	+1.42(+11.88%)
Mar 20, 2009	12.63	12.66	11.78	11.96	3,208,993	-1.16(-8.82%)
Mar 19, 2009	12.39	13.29	12.18	13.11	4,292,042	+0.98(+8.08%)
Mar 18, 2009	11.59	12.25	11.27	12.13	4,091,277	+0.48(+4.12%)
Mar 17, 2009	12.02	12.07	11.46	11.65	3,344,823	-0.38(-3.18%)
Mar 16, 2009	11.98	12.62	11.93	12.04	3,078,060	+0.08(+0.66%)
Mar 13, 2009	11.45	12.01	11.33	11.96	0	+0.66(+5.81%)
Mar 12, 2009	10.59	11.33	10.44	11.30	3,518,369	+0.53(+4.91%)
Mar 11, 2009	10.76	10.93	10.23	10.77	3,595,927	+0.24(+2.23%)
Mar 10, 2009	9.801	10.61	9.703	10.54	4,037,499	+1.00(+10.48%)
Mar 09, 2009	9.781	10.24	9.340	9.536	6,192,594	-0.39(-3.95%)
Mar 06, 2009	10.87	11.03	9.536	9.928	0	-0.71(-6.64%)
Mar 05, 2009	10.96	11.09	10.02	10.63	7,173,996	-0.61(-5.41%)
Mar 04, 2009	11.62	12.09	11.18	11.24	6,079,164	-1.41(-11.15%)

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.