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, 2012	22.89	22.91	22.58	22.79	1,347,575	-0.20(-0.85%)
Apr 27, 2012	23.34	23.38	22.64	22.98	1,731,519	-0.31(-1.35%)
Apr 26, 2012	23.67	23.76	22.77	23.30	3,453,582	-0.72(-2.98%)
Apr 25, 2012	23.64	24.14	23.39	24.01	2,741,384	+0.65(+2.77%)
Apr 24, 2012	23.43	23.64	23.32	23.37	1,199,023	+0.02(+0.08%)
Apr 23, 2012	23.20	23.38	22.90	23.35	1,871,550	-0.17(-0.71%)
Apr 20, 2012	23.55	23.73	23.32	23.51	2,223,031	+0.09(+0.38%)
Apr 19, 2012	23.74	23.75	23.27	23.42	1,936,530	-0.35(-1.48%)
Apr 18, 2012	23.87	23.99	23.66	23.78	1,772,228	-0.23(-0.94%)
Apr 17, 2012	23.93	24.20	23.90	24.00	1,441,964	+0.27(+1.16%)
Apr 16, 2012	23.38	23.92	23.15	23.73	2,089,141	+0.50(+2.15%)
Apr 13, 2012	23.26	23.43	22.98	23.23	1,993,894	-0.10(-0.42%)
Apr 12, 2012	23.05	23.63	23.03	23.33	3,147,706	+0.27(+1.19%)
Apr 11, 2012	24.08	24.19	22.93	23.05	6,304,362	+1.48(+6.86%)
Apr 10, 2012	21.94	22.13	21.47	21.57	2,214,338	-0.41(-1.87%)
Apr 09, 2012	21.68	22.23	21.49	21.98	1,805,020	-0.14(-0.62%)
Apr 05, 2012	22.45	22.62	22.06	22.12	1,486,831	-0.43(-1.91%)
Apr 04, 2012	22.51	22.62	22.16	22.55	2,041,441	-0.17(-0.73%)
Apr 03, 2012	22.77	22.81	22.45	22.72	2,157,493	-0.19(-0.81%)

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.