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 29, 2022	13.90	14.03	13.41	13.48	994,372	-0.43(-3.09%)
Apr 28, 2022	13.65	14.02	13.36	13.91	1,154,577	+0.48(+3.57%)
Apr 27, 2022	12.84	13.49	12.64	13.43	1,596,077	+0.78(+6.17%)
Apr 26, 2022	14.86	14.89	12.62	12.65	2,234,799	-0.60(-4.53%)
Apr 25, 2022	13.38	13.38	12.70	13.25	943,867	-0.13(-0.97%)
Apr 22, 2022	13.74	13.74	13.27	13.38	825,126	-0.34(-2.48%)
Apr 21, 2022	13.98	14.00	13.51	13.72	891,031	-0.01(-0.07%)
Apr 20, 2022	13.29	13.83	13.29	13.73	828,153	+0.50(+3.78%)
Apr 19, 2022	12.97	13.30	12.86	13.23	826,274	+0.27(+2.08%)
Apr 18, 2022	12.96	13.10	12.75	12.96	1,020,806	-0.14(-1.07%)
Apr 14, 2022	12.85	13.21	12.85	13.10	1,075,177	-0.21(-1.58%)
Apr 13, 2022	12.69	13.34	12.56	13.31	911,980	+0.41(+3.18%)
Apr 12, 2022	12.79	13.16	12.63	12.90	1,157,598	+0.20(+1.57%)
Apr 11, 2022	12.91	13.23	12.65	12.70	1,120,070	-0.40(-3.05%)
Apr 08, 2022	12.58	13.21	12.58	13.10	823,486	+0.47(+3.72%)
Apr 07, 2022	12.73	12.80	12.31	12.63	1,085,263	-0.14(-1.10%)
Apr 06, 2022	12.50	12.88	12.45	12.77	1,396,198	+0.14(+1.11%)
Apr 05, 2022	13.05	13.30	12.60	12.63	959,310	-0.55(-4.17%)
Apr 04, 2022	13.26	13.38	13.03	13.18	727,201	-0.05(-0.38%)

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.