Indicators

Owens-Illinois (NY: OI )

12.57 -0.36 (-2.78%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	30.01	30.01	29.48	29.49	2,070,415	-0.17(-0.56%)
Apr 27, 2007	29.26	30.04	29.21	29.66	2,487,127	-0.24(-0.79%)
Apr 26, 2007	30.00	31.12	29.40	29.89	6,630,120	+4.12(+15.97%)
Apr 25, 2007	25.83	26.05	25.49	25.78	1,856,975	-0.05(-0.19%)
Apr 24, 2007	26.10	26.22	25.33	25.83	2,042,899	-0.42(-1.61%)
Apr 23, 2007	26.66	26.87	26.17	26.25	1,083,448	-0.56(-2.08%)
Apr 20, 2007	27.05	27.14	26.60	26.81	1,184,342	+0.05(+0.18%)
Apr 19, 2007	26.21	26.96	26.02	26.76	1,435,485	+0.59(+2.25%)
Apr 18, 2007	26.27	26.35	25.80	26.17	1,394,110	-0.29(-1.11%)
Apr 17, 2007	26.76	26.84	26.32	26.46	947,263	-0.04(-0.15%)
Apr 16, 2007	26.36	26.82	26.27	26.50	1,325,087	+0.24(+0.90%)
Apr 13, 2007	26.33	26.42	26.19	26.27	1,245,706	+0.00(+0.00%)
Apr 12, 2007	26.33	26.52	26.22	26.27	1,339,269	-0.05(-0.19%)
Apr 11, 2007	26.51	26.73	26.27	26.32	959,303	-0.34(-1.29%)
Apr 10, 2007	26.71	26.76	26.42	26.66	780,929	-0.05(-0.18%)
Apr 09, 2007	26.83	26.95	26.67	26.71	908,695	-0.03(-0.11%)
Apr 05, 2007	26.85	26.92	26.63	26.74	1,605,981	-0.12(-0.44%)
Apr 04, 2007	26.64	26.95	26.50	26.85	1,208,873	+0.27(+1.03%)
Apr 03, 2007	25.78	26.60	25.58	26.58	1,387,021	+0.98(+3.83%)

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.