Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Owens-Illinois (NY: OI )

13.29 -0.43 (-3.13%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 11.15 11.32 10.98 11.22 688,612 +0.08(+0.70%)
May 29, 2003 11.30 11.40 10.78 11.14 935,223 -0.25(-2.24%)
May 28, 2003 11.35 11.47 11.18 11.40 591,172 +0.15(+1.31%)
May 27, 2003 11.17 11.41 10.93 11.25 619,639 +0.27(+2.50%)
May 23, 2003 10.58 11.16 10.39 10.98 879,412 -0.34(-3.03%)
May 22, 2003 11.87 11.87 10.68 11.32 1,232,238 -0.54(-4.55%)
May 21, 2003 11.32 12.43 11.29 11.86 1,615,061 +0.49(+4.31%)
May 20, 2003 11.47 11.56 11.22 11.37 864,719 -0.15(-1.28%)
May 19, 2003 11.86 11.86 11.27 11.52 807,990 -0.74(-6.00%)
May 16, 2003 11.28 12.25 11.21 12.25 727,691 +0.98(+8.70%)
May 15, 2003 10.82 11.31 10.81 11.27 786,971 +0.46(+4.26%)
May 14, 2003 10.63 11.22 10.29 10.81 890,839 +0.26(+2.51%)
May 13, 2003 10.67 10.73 10.43 10.55 644,637 -0.13(-1.19%)
May 12, 2003 10.27 10.93 10.09 10.67 872,984 +0.37(+3.62%)
May 09, 2003 9.458 10.36 9.458 10.30 1,114,391 +0.88(+9.37%)
May 08, 2003 9.340 9.507 9.272 9.419 428,635 -0.10(-1.03%)
May 07, 2003 9.085 9.703 8.987 9.517 1,431,404 +0.43(+4.75%)
May 06, 2003 9.017 9.232 8.919 9.085 551,992 +0.03(+0.32%)
May 05, 2003 9.115 9.115 8.870 9.056 300,789 +0.06(+0.65%)
May 02, 2003 8.723 9.017 8.713 8.997 263,446 +0.27(+3.15%)
May 01, 2003 8.684 8.870 8.537 8.723 384,149 +0.01(+0.11%)
Apr 30, 2003 8.811 8.909 8.576 8.713 381,190 -0.11(-1.22%)
Apr 29, 2003 9.046 9.046 8.566 8.821 333,133 -0.23(-2.49%)
Apr 28, 2003 8.654 9.115 8.654 9.046 238,958 +0.38(+4.41%)
Apr 25, 2003 9.252 9.389 8.625 8.664 529,749 -0.59(-6.36%)
Apr 24, 2003 8.782 9.477 8.782 9.252 606,273 +0.61(+7.03%)
Apr 23, 2003 8.458 8.821 8.360 8.644 447,409 +0.19(+2.20%)
Apr 22, 2003 8.429 8.595 8.154 8.458 318,441 +0.03(+0.35%)
Apr 21, 2003 8.615 8.723 8.409 8.429 212,022 -0.23(-2.60%)
Apr 17, 2003 8.723 8.821 8.458 8.654 489,038 -0.02(-0.23%)
Apr 16, 2003 8.566 8.889 8.566 8.674 540,870 +0.13(+1.49%)
Apr 15, 2003 8.331 8.556 8.135 8.546 416,595 +0.22(+2.59%)
Apr 14, 2003 8.331 8.370 8.096 8.331 613,109 -0.03(-0.35%)
Apr 11, 2003 8.556 8.625 8.262 8.360 466,693 -0.20(-2.29%)
Apr 10, 2003 8.772 8.850 8.488 8.556 273,547 -0.22(-2.46%)
Apr 09, 2003 8.821 9.066 8.625 8.772 778,706 -0.13(-1.43%)
Apr 08, 2003 8.919 9.105 8.733 8.899 331,399 -0.12(-1.30%)
Apr 07, 2003 8.821 9.458 8.821 9.017 259,568 +0.21(+2.34%)
Apr 04, 2003 8.664 9.076 8.625 8.811 360,886 +0.05(+0.56%)
Apr 03, 2003 9.085 9.360 8.713 8.762 518,321 -0.42(-4.59%)
Apr 02, 2003 9.164 9.272 9.076 9.183 531,993 +0.12(+1.30%)
Apr 01, 2003 8.821 9.095 8.821 9.066 451,490 +0.21(+2.32%)
Mar 31, 2003 8.723 8.958 8.586 8.860 856,761 -0.16(-1.74%)
Mar 28, 2003 8.870 9.066 8.821 9.017 492,405 +0.10(+1.10%)
Mar 27, 2003 8.821 9.017 8.772 8.919 344,561 -0.01(-0.11%)
Mar 26, 2003 8.870 8.997 8.860 8.929 231,204 +0.01(+0.11%)
Mar 25, 2003 8.968 9.115 8.772 8.919 378,538 -0.15(-1.62%)
Mar 24, 2003 9.115 9.311 8.948 9.066 552,196 -0.49(-5.13%)
Mar 21, 2003 9.115 9.556 9.017 9.556 528,626 +0.48(+5.29%)
Mar 20, 2003 9.213 9.301 8.772 9.076 596,784 +0.17(+1.87%)
Mar 19, 2003 8.742 9.007 8.625 8.909 482,916 +0.50(+5.94%)
Mar 18, 2003 8.468 8.576 8.203 8.409 344,051 -0.16(-1.83%)
Mar 17, 2003 7.596 8.566 7.360 8.566 651,269 +0.73(+9.25%)
Mar 14, 2003 8.125 8.194 7.615 7.841 624,944 -0.29(-3.61%)
Mar 13, 2003 7.988 8.135 7.743 8.135 298,137 +0.31(+4.01%)
Mar 12, 2003 7.713 7.841 7.468 7.821 325,991 -0.02(-0.25%)
Mar 11, 2003 7.860 7.988 7.772 7.841 357,927 -0.06(-0.74%)
Mar 10, 2003 8.086 8.174 7.792 7.899 292,729 -0.28(-3.47%)
Mar 07, 2003 8.184 8.282 8.056 8.184 315,074 +0.01(+0.12%)
Mar 06, 2003 8.390 8.517 8.135 8.174 474,039 -0.22(-2.57%)
Mar 05, 2003 8.723 8.723 8.233 8.390 279,567 -0.24(-2.73%)
Mar 04, 2003 8.595 8.860 8.576 8.625 351,499 +0.03(+0.34%)
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.