Indicators

Owens-Illinois (NY: OI )

13.29 -0.43 (-3.13%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	17.89	18.29	17.89	17.92	1,013,992	-0.15(-0.81%)
Apr 27, 2006	17.15	18.14	17.15	18.06	2,580,895	+1.16(+6.84%)
Apr 26, 2006	16.86	16.99	16.69	16.91	1,619,755	+0.14(+0.82%)
Apr 25, 2006	17.00	17.00	16.72	16.77	1,360,288	-0.08(-0.47%)
Apr 24, 2006	17.25	17.25	16.74	16.85	831,355	-0.44(-2.55%)
Apr 21, 2006	17.05	17.37	17.00	17.29	1,094,903	+0.38(+2.26%)
Apr 20, 2006	17.10	17.19	16.83	16.91	927,469	-0.12(-0.69%)
Apr 19, 2006	16.89	17.10	16.72	17.02	621,986	+0.13(+0.75%)
Apr 18, 2006	16.68	17.01	16.68	16.90	1,109,086	+0.19(+1.11%)
Apr 17, 2006	16.89	16.99	16.55	16.71	846,966	-0.22(-1.27%)
Apr 13, 2006	17.25	17.17	16.83	16.93	800,949	-0.32(-1.87%)
Apr 12, 2006	17.19	17.35	17.03	17.25	617,496	+0.14(+0.80%)
Apr 11, 2006	17.28	17.59	17.00	17.11	773,095	-0.17(-0.96%)
Apr 10, 2006	17.30	17.47	17.14	17.28	1,046,948	-0.03(-0.17%)
Apr 07, 2006	17.68	17.74	17.26	17.31	807,275	-0.25(-1.45%)
Apr 06, 2006	17.45	17.61	17.32	17.56	861,352	+0.09(+0.50%)
Apr 05, 2006	17.61	17.70	17.34	17.47	1,734,337	-0.15(-0.83%)
Apr 04, 2006	17.61	17.75	17.57	17.62	2,099,304	+0.07(+0.39%)

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.