Indicators

Owens-Illinois (NY: OI )

11.74 +0.01 (+0.09%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	16.54	17.12	16.54	17.02	1,828,229	+0.57(+3.47%)
Jun 27, 2019	16.13	16.45	16.07	16.45	760,330	+0.41(+2.58%)
Jun 26, 2019	16.57	16.57	15.98	16.04	1,176,766	-0.49(-2.98%)
Jun 25, 2019	16.61	16.64	16.17	16.53	2,532,550	-0.03(-0.18%)
Jun 24, 2019	16.75	16.96	16.52	16.56	1,648,220	-0.16(-0.94%)
Jun 21, 2019	16.93	16.96	16.66	16.72	2,096,173	-0.29(-1.68%)
Jun 20, 2019	17.29	17.51	16.97	17.00	2,060,495	-0.03(-0.17%)
Jun 19, 2019	16.93	17.15	16.72	17.03	1,478,061	+0.18(+1.05%)
Jun 18, 2019	16.83	17.19	16.75	16.85	819,313	+0.16(+0.94%)
Jun 17, 2019	16.78	16.85	16.68	16.70	838,658	-0.10(-0.59%)
Jun 14, 2019	16.72	16.84	16.63	16.80	702,173	-0.05(-0.29%)
Jun 13, 2019	16.78	16.95	16.70	16.84	775,151	+0.13(+0.77%)
Jun 12, 2019	16.78	16.78	16.54	16.72	1,036,805	-0.14(-0.82%)
Jun 11, 2019	17.05	17.36	16.77	16.85	967,216	+0.00(+0.00%)
Jun 10, 2019	16.80	17.01	16.70	16.85	656,198	+0.17(+1.00%)
Jun 07, 2019	16.79	16.94	16.59	16.69	874,039	-0.03(-0.18%)
Jun 06, 2019	16.55	16.78	16.49	16.72	1,052,530	+0.24(+1.44%)
Jun 05, 2019	16.85	16.90	16.22	16.48	1,002,255	-0.28(-1.65%)
Jun 04, 2019	16.12	16.79	16.11	16.76	1,227,235	+0.78(+4.87%)

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.