Skip to main content

Owens-Illinois (NY: OI )

16.59 +0.40 (+2.47%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 15.77 16.19 15.73 16.19 868,333 +0.58(+3.72%)
Mar 26, 2024 15.65 15.73 15.48 15.61 773,567 +0.06(+0.39%)
Mar 25, 2024 15.45 15.93 15.45 15.55 763,676 +0.21(+1.37%)
Mar 22, 2024 15.63 15.69 15.32 15.34 934,753 -0.30(-1.92%)
Mar 21, 2024 15.57 15.70 15.48 15.64 1,113,508 +0.18(+1.16%)
Mar 20, 2024 15.02 15.58 15.02 15.46 872,619 +0.28(+1.84%)
Mar 19, 2024 15.17 15.47 15.11 15.18 1,011,436 +0.05(+0.33%)
Mar 18, 2024 15.44 15.56 15.06 15.13 1,610,444 -0.43(-2.76%)
Mar 15, 2024 15.18 15.65 15.13 15.56 2,894,882 +0.31(+2.03%)
Mar 14, 2024 15.58 15.63 15.09 15.25 2,053,044 -0.41(-2.62%)
Mar 13, 2024 15.97 16.33 15.64 15.66 1,444,091 -0.38(-2.37%)
Mar 12, 2024 16.80 16.80 15.98 16.04 1,299,542 -0.53(-3.20%)
Mar 11, 2024 16.10 16.74 16.05 16.57 1,105,886 +0.32(+1.97%)
Mar 08, 2024 17.04 17.04 16.24 16.25 1,280,670 -0.63(-3.73%)
Mar 07, 2024 16.39 16.97 16.26 16.88 1,692,015 +0.68(+4.20%)
Mar 06, 2024 16.91 16.91 16.18 16.20 1,672,083 -0.63(-3.74%)
Mar 05, 2024 16.68 17.17 16.68 16.83 954,725 +0.00(+0.00%)
Mar 04, 2024 17.22 17.36 16.77 16.83 1,867,701 -0.38(-2.21%)
Mar 01, 2024 16.96 17.30 16.86 17.21 1,089,086 +0.29(+1.71%)
Feb 29, 2024 16.72 17.13 16.67 16.92 1,750,352 +0.40(+2.42%)
Feb 28, 2024 16.87 17.11 16.52 16.52 1,033,730 -0.56(-3.28%)
Feb 27, 2024 17.47 17.52 16.88 17.08 2,881,471 -0.18(-1.04%)
Feb 26, 2024 17.15 17.37 17.03 17.26 1,191,601 +0.01(+0.06%)
Feb 23, 2024 17.16 17.33 16.99 17.25 1,222,060 +0.14(+0.82%)
Feb 22, 2024 16.92 17.27 16.88 17.11 1,339,122 +0.08(+0.47%)
Feb 21, 2024 16.46 17.05 16.41 17.03 1,300,130 +0.57(+3.46%)
Feb 20, 2024 15.88 16.55 15.80 16.46 1,792,365 +0.36(+2.24%)
Feb 16, 2024 16.73 16.73 16.05 16.10 1,362,979 -0.76(-4.51%)
Feb 15, 2024 16.37 16.88 16.29 16.86 1,669,296 +0.54(+3.31%)
Feb 14, 2024 16.36 16.41 15.94 16.32 1,638,059 +0.07(+0.43%)
Feb 13, 2024 16.29 16.56 16.10 16.25 3,130,287 -0.55(-3.27%)
Feb 12, 2024 15.53 16.82 15.53 16.80 3,061,652 +1.28(+8.25%)
Feb 09, 2024 15.93 15.94 15.48 15.52 2,263,966 -0.59(-3.66%)
Feb 08, 2024 16.20 16.36 15.49 16.11 6,272,078 -0.28(-1.71%)
Feb 07, 2024 15.78 16.41 15.19 16.39 4,443,297 +2.02(+14.06%)
Feb 06, 2024 14.23 14.60 14.02 14.37 2,825,023 -0.14(-0.96%)
Feb 05, 2024 14.72 14.79 14.30 14.51 1,848,583 -0.49(-3.27%)
Feb 02, 2024 14.71 15.15 14.60 15.00 1,706,469 +0.07(+0.47%)
Feb 01, 2024 14.75 14.96 14.51 14.93 3,830,639 +0.37(+2.54%)
Jan 31, 2024 15.13 15.14 14.49 14.56 3,866,168 -0.53(-3.51%)
Jan 30, 2024 15.04 15.34 14.99 15.09 1,380,503 -0.10(-0.66%)
Jan 29, 2024 15.24 15.26 14.93 15.19 1,482,333 -0.13(-0.85%)
Jan 26, 2024 15.15 15.50 15.12 15.32 1,098,154 +0.28(+1.86%)
Jan 25, 2024 15.05 15.11 14.83 15.04 968,010 +0.23(+1.55%)
Jan 24, 2024 15.17 15.17 14.72 14.81 1,072,536 -0.16(-1.07%)
Jan 23, 2024 15.17 15.26 14.85 14.97 1,580,588 +0.05(+0.34%)
Jan 22, 2024 15.06 15.30 14.92 14.92 1,514,259 -0.08(-0.53%)
Jan 19, 2024 14.76 15.08 14.50 15.00 1,143,990 +0.32(+2.18%)
Jan 18, 2024 14.71 14.73 14.46 14.68 1,125,847 +0.01(+0.07%)
Jan 17, 2024 15.06 15.18 14.66 14.67 1,304,600 -0.68(-4.43%)
Jan 16, 2024 15.57 15.57 15.28 15.35 1,059,946 -0.04(-0.26%)
Jan 12, 2024 15.89 15.95 15.38 15.39 719,255 -0.27(-1.72%)
Jan 11, 2024 15.67 15.74 15.41 15.66 1,566,596 +0.01(+0.06%)
Jan 10, 2024 15.42 15.71 15.42 15.65 1,331,900 +0.12(+0.77%)
Jan 09, 2024 15.60 15.62 15.39 15.53 1,526,801 -0.35(-2.20%)
Jan 08, 2024 15.41 15.88 15.41 15.88 1,294,265 +0.37(+2.39%)
Jan 05, 2024 15.21 15.72 15.19 15.51 1,436,393 +0.23(+1.51%)
Jan 04, 2024 15.27 15.53 15.08 15.28 1,834,710 +0.08(+0.53%)
Jan 03, 2024 15.91 16.03 15.20 15.20 2,672,756 -1.02(-6.29%)
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.