Indicators

Owens-Illinois (NY: OI )

11.87 -0.25 (-2.06%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	21.66	22.15	21.51	21.55	2,945,659	-0.13(-0.59%)
Jan 30, 2006	21.77	22.05	21.56	21.68	3,008,612	+0.16(+0.73%)
Jan 27, 2006	21.76	21.81	21.32	21.52	1,310,190	-0.17(-0.77%)
Jan 26, 2006	21.69	21.78	21.47	21.69	1,082,353	+0.15(+0.68%)
Jan 25, 2006	21.22	21.63	21.18	21.54	834,008	+0.37(+1.76%)
Jan 24, 2006	20.68	21.32	20.68	21.17	1,013,482	+0.64(+3.10%)
Jan 23, 2006	20.34	20.68	20.34	20.53	564,746	+0.24(+1.16%)
Jan 20, 2006	20.49	20.61	20.17	20.30	1,138,981	-0.28(-1.38%)
Jan 19, 2006	20.73	20.83	20.53	20.58	1,388,449	-0.11(-0.52%)
Jan 18, 2006	21.02	21.12	20.43	20.69	2,040,534	-0.26(-1.26%)
Jan 17, 2006	21.37	21.41	20.94	20.95	1,448,852	-0.34(-1.61%)
Jan 13, 2006	21.27	21.41	21.21	21.30	891,554	-0.05(-0.23%)
Jan 12, 2006	21.41	21.44	21.19	21.35	410,882	-0.15(-0.68%)
Jan 11, 2006	21.50	21.66	21.30	21.49	405,882	+0.06(+0.27%)
Jan 10, 2006	21.54	21.54	21.12	21.43	674,022	-0.10(-0.46%)
Jan 09, 2006	21.30	21.68	21.19	21.53	864,719	+0.22(+1.01%)
Jan 06, 2006	21.37	21.53	20.88	21.32	673,920	+0.05(+0.23%)
Jan 05, 2006	21.16	21.37	20.75	21.27	1,003,381	+0.18(+0.84%)
Jan 04, 2006	20.84	21.16	20.72	21.09	931,244	+0.20(+0.94%)

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.