Skip to main content

Owens-Illinois (NY: OI )

11.80 -0.02 (-0.17%)
Official Closing Price Updated: 7:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 11.84 11.88 11.52 11.80 2,388,875 -0.02(-0.17%)
Dec 09, 2024 12.02 12.21 11.73 11.82 1,061,765 -0.03(-0.25%)
Dec 06, 2024 12.00 12.00 11.71 11.85 693,285 -0.05(-0.42%)
Dec 05, 2024 12.09 12.14 11.83 11.90 919,324 -0.23(-1.90%)
Dec 04, 2024 12.55 12.57 12.07 12.13 794,213 -0.41(-3.27%)
Dec 03, 2024 12.74 12.78 12.40 12.54 658,305 -0.19(-1.49%)
Dec 02, 2024 12.64 12.78 12.42 12.73 1,128,100 +0.13(+1.03%)
Nov 29, 2024 12.86 12.89 12.57 12.60 930,256 -0.09(-0.71%)
Nov 27, 2024 12.77 13.11 12.66 12.69 843,702 +0.09(+0.71%)
Nov 26, 2024 12.83 12.88 12.40 12.60 967,122 -0.37(-2.85%)
Nov 25, 2024 13.10 13.41 12.96 12.97 1,996,627 +0.04(+0.31%)
Nov 22, 2024 12.89 13.07 12.86 12.93 974,139 +0.08(+0.62%)
Nov 21, 2024 12.65 13.01 12.52 12.85 1,031,350 +0.29(+2.31%)
Nov 20, 2024 12.16 12.56 12.05 12.56 915,806 +0.40(+3.29%)
Nov 19, 2024 12.17 12.27 11.95 12.16 1,101,090 -0.27(-2.17%)
Nov 18, 2024 12.96 13.00 12.42 12.43 1,384,234 -0.54(-4.16%)
Nov 15, 2024 13.33 13.42 12.93 12.97 1,277,283 -0.17(-1.29%)
Nov 14, 2024 12.85 13.18 12.70 13.14 1,045,223 +0.37(+2.90%)
Nov 13, 2024 12.97 13.04 12.66 12.77 973,155 -0.23(-1.77%)
Nov 12, 2024 13.30 13.35 12.98 13.00 1,455,433 -0.37(-2.77%)
Nov 11, 2024 12.90 13.47 12.89 13.37 1,505,296 +0.57(+4.45%)
Nov 08, 2024 12.79 13.07 12.74 12.80 1,488,864 -0.01(-0.08%)
Nov 07, 2024 13.00 13.08 12.65 12.81 2,136,424 -0.07(-0.54%)
Nov 06, 2024 12.76 12.92 12.41 12.88 3,173,905 +0.93(+7.78%)
Nov 05, 2024 11.27 12.02 11.20 11.95 1,894,499 +0.60(+5.29%)
Nov 04, 2024 11.18 11.49 11.18 11.35 1,813,004 +0.11(+0.98%)
Nov 01, 2024 11.07 11.40 11.07 11.24 1,546,093 +0.13(+1.17%)
Oct 31, 2024 11.45 11.55 11.08 11.11 2,232,429 -0.44(-3.81%)
Oct 30, 2024 11.56 12.01 11.41 11.55 3,589,020 -0.89(-7.15%)
Oct 29, 2024 12.57 12.86 12.36 12.44 2,796,561 -0.30(-2.35%)
Oct 28, 2024 12.25 12.78 12.22 12.74 2,219,885 +0.59(+4.86%)
Oct 25, 2024 12.38 12.44 12.14 12.15 802,434 -0.13(-1.06%)
Oct 24, 2024 12.35 12.38 12.10 12.28 1,015,985 +0.00(+0.00%)
Oct 23, 2024 12.08 12.61 12.02 12.28 1,160,372 +0.12(+0.99%)
Oct 22, 2024 12.51 12.51 12.11 12.16 1,349,818 -0.36(-2.88%)
Oct 21, 2024 13.09 13.12 12.51 12.52 1,044,584 -0.66(-5.01%)
Oct 18, 2024 13.25 13.26 12.99 13.18 804,972 +0.09(+0.69%)
Oct 17, 2024 13.18 13.24 12.73 13.09 1,019,553 +0.36(+2.83%)
Oct 16, 2024 12.92 13.02 12.57 12.73 1,548,494 -0.04(-0.31%)
Oct 15, 2024 13.05 13.30 12.76 12.77 1,591,224 -0.36(-2.74%)
Oct 14, 2024 13.28 13.40 13.12 13.13 1,475,375 -0.18(-1.35%)
Oct 11, 2024 13.06 13.47 12.85 13.31 1,251,782 +0.17(+1.29%)
Oct 10, 2024 12.86 13.32 12.83 13.14 1,447,170 +0.16(+1.23%)
Oct 09, 2024 13.04 13.26 12.96 12.98 849,446 -0.06(-0.46%)
Oct 08, 2024 13.06 13.16 12.80 13.04 919,352 -0.13(-0.99%)
Oct 07, 2024 13.08 13.38 13.08 13.17 895,270 -0.02(-0.15%)
Oct 04, 2024 13.08 13.25 12.88 13.19 981,475 +0.38(+2.97%)
Oct 03, 2024 12.74 13.00 12.67 12.81 838,070 -0.07(-0.54%)
Oct 02, 2024 13.10 13.22 12.85 12.88 699,667 -0.20(-1.53%)
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.