Skip to main content

Owens-Illinois (NY: OI )

11.68 -0.02 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 11.53 11.92 11.52 11.68 2,335,052 -0.02(-0.17%)
Jul 16, 2024 11.28 11.73 11.23 11.70 1,722,467 +0.42(+3.72%)
Jul 15, 2024 11.43 11.70 11.27 11.28 1,318,441 -0.08(-0.70%)
Jul 12, 2024 11.30 11.49 11.22 11.36 1,421,386 +0.20(+1.79%)
Jul 11, 2024 10.77 11.23 10.77 11.16 1,508,869 +0.65(+6.18%)
Jul 10, 2024 10.31 10.54 10.18 10.51 1,405,630 +0.31(+3.04%)
Jul 09, 2024 10.40 10.42 10.08 10.20 2,049,996 -0.25(-2.39%)
Jul 08, 2024 10.64 10.93 10.44 10.45 1,775,858 -0.10(-0.95%)
Jul 05, 2024 10.45 10.63 10.43 10.55 2,141,482 +0.05(+0.48%)
Jul 03, 2024 10.65 10.65 10.46 10.50 891,579 -0.07(-0.66%)
Jul 02, 2024 10.74 10.87 10.45 10.57 2,328,493 -0.15(-1.40%)
Jul 01, 2024 11.24 11.32 10.67 10.72 1,487,498 -0.41(-3.68%)
Jun 28, 2024 11.07 11.21 10.86 11.13 8,143,402 +0.14(+1.27%)
Jun 27, 2024 11.01 11.12 10.80 10.99 1,579,130 -0.02(-0.18%)
Jun 26, 2024 10.87 11.11 10.86 11.01 1,644,329 +0.03(+0.27%)
Jun 25, 2024 11.04 11.19 10.79 10.98 2,119,884 -0.10(-0.90%)
Jun 24, 2024 11.19 11.32 11.07 11.08 2,337,780 -0.02(-0.18%)
Jun 21, 2024 11.30 11.43 11.06 11.10 4,445,464 -0.21(-1.86%)
Jun 20, 2024 11.22 11.31 11.01 11.31 2,203,267 +0.02(+0.18%)
Jun 18, 2024 11.94 12.01 11.13 11.29 2,322,431 -0.60(-5.05%)
Jun 17, 2024 11.79 12.12 11.68 11.89 1,472,587 +0.15(+1.28%)
Jun 14, 2024 11.60 11.90 11.46 11.74 1,257,867 +0.01(+0.09%)
Jun 13, 2024 12.00 12.00 11.52 11.73 2,804,236 -0.27(-2.25%)
Jun 12, 2024 12.08 12.23 11.90 12.00 1,255,967 +0.20(+1.69%)
Jun 11, 2024 11.83 11.99 11.75 11.80 872,906 -0.17(-1.42%)
Jun 10, 2024 11.71 12.07 11.61 11.97 1,637,295 +0.10(+0.84%)
Jun 07, 2024 11.97 12.09 11.85 11.87 1,024,434 -0.25(-2.06%)
Jun 06, 2024 12.36 12.47 12.06 12.12 958,086 -0.24(-1.94%)
Jun 05, 2024 12.23 12.44 12.09 12.36 1,383,374 +0.16(+1.31%)
Jun 04, 2024 12.20 12.25 12.01 12.20 1,602,505 -0.14(-1.13%)
Jun 03, 2024 12.55 12.73 12.34 12.34 1,513,054 -0.35(-2.76%)
May 31, 2024 12.66 12.82 12.42 12.69 1,213,811 +0.06(+0.48%)
May 30, 2024 12.60 12.72 12.54 12.63 711,958 +0.03(+0.24%)
May 29, 2024 12.45 12.70 12.43 12.60 944,905 -0.11(-0.87%)
May 28, 2024 12.65 13.05 12.60 12.71 1,166,850 +0.15(+1.19%)
May 24, 2024 12.29 12.60 12.23 12.56 1,659,692 +0.40(+3.29%)
May 23, 2024 12.53 12.68 12.09 12.16 1,880,679 -0.41(-3.26%)
May 22, 2024 12.95 13.06 12.53 12.57 2,075,071 -0.36(-2.78%)
May 21, 2024 13.10 13.22 12.85 12.93 1,682,081 -0.22(-1.67%)
May 20, 2024 13.26 13.35 12.97 13.15 2,955,135 -0.14(-1.05%)
May 17, 2024 13.75 13.75 13.25 13.29 1,649,137 -0.43(-3.13%)
May 16, 2024 13.63 13.79 13.46 13.72 1,221,712 +0.06(+0.44%)
May 15, 2024 14.13 14.15 13.51 13.66 1,596,027 -0.28(-2.01%)
May 14, 2024 13.83 14.01 13.65 13.94 2,055,050 +0.31(+2.27%)
May 13, 2024 13.56 13.90 13.50 13.63 1,289,766 +0.15(+1.11%)
May 10, 2024 13.51 13.51 13.20 13.48 924,059 +0.03(+0.22%)
May 09, 2024 13.48 13.53 13.36 13.45 718,207 +0.05(+0.37%)
May 08, 2024 13.20 13.54 13.16 13.40 1,058,552 +0.01(+0.07%)
May 07, 2024 13.42 13.88 13.34 13.39 1,799,357 +0.03(+0.22%)
May 06, 2024 13.26 13.68 13.24 13.36 1,316,483 +0.19(+1.44%)
May 03, 2024 13.38 13.67 13.14 13.17 1,483,505 +0.08(+0.61%)
May 02, 2024 12.64 13.20 12.56 13.09 2,927,319 +0.51(+4.05%)
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.