Indicators

Owens-Illinois (NY: OI )

12.69 +0.06 (+0.48%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	31.11	31.39	30.44	30.65	2,632,428	-0.59(-1.88%)
Nov 27, 2009	31.21	31.51	30.56	31.24	745,249	-0.66(-2.06%)
Nov 25, 2009	31.76	32.21	31.56	31.89	1,208,997	+0.16(+0.49%)
Nov 24, 2009	32.34	32.38	31.50	31.74	1,523,640	-0.59(-1.82%)
Nov 23, 2009	32.23	32.74	31.97	32.32	2,189,577	+0.66(+2.07%)
Nov 20, 2009	31.14	31.79	30.98	31.67	1,765,719	+0.22(+0.69%)
Nov 19, 2009	32.07	32.07	31.15	31.45	2,419,944	-0.86(-2.67%)
Nov 18, 2009	32.45	32.61	32.04	32.31	1,558,796	-0.01(-0.03%)
Nov 17, 2009	33.02	33.12	31.78	32.32	3,533,623	-0.81(-2.45%)
Nov 16, 2009	33.19	33.56	32.94	33.14	1,720,438	+0.32(+0.99%)
Nov 13, 2009	32.99	33.39	32.65	32.81	1,533,946	-0.44(-1.33%)
Nov 12, 2009	33.27	33.75	33.08	33.25	1,171,058	-0.13(-0.38%)
Nov 11, 2009	34.10	34.25	33.03	33.38	1,766,390	-0.68(-1.99%)
Nov 10, 2009	33.93	34.43	33.66	34.06	1,017,214	+0.10(+0.29%)
Nov 09, 2009	33.51	34.23	33.00	33.96	1,913,239	+1.14(+3.46%)
Nov 06, 2009	31.91	32.89	31.62	32.82	1,488,043	+0.55(+1.70%)
Nov 05, 2009	32.09	32.34	31.84	32.27	1,410,060	+0.41(+1.29%)
Nov 04, 2009	32.39	32.91	31.76	31.86	1,942,384	-0.21(-0.64%)
Nov 03, 2009	30.40	32.18	30.28	32.07	3,441,534	+1.45(+4.74%)

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.