Owens-Illinois (OI)

5.1200
-0.1700 (-3.21%)
NYSE · Last Trade: Nov 1st, 7:20 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Owens-Illinois (OI)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/20265.295.345.005.126,600,6755.12
10/29/20265.495.615.215.295,406,5305.29
10/28/20265.976.115.415.638,726,6975.63
10/27/20266.446.506.316.436,088,7686.43
10/26/20266.446.506.336.443,733,1186.44
10/23/20266.366.496.236.473,805,2456.47
10/22/20266.006.646.006.415,693,4056.41
10/21/20265.906.075.856.042,916,4416.04
10/20/20265.915.975.815.913,524,9485.91
10/19/20265.776.005.775.902,997,1535.90
10/16/20265.956.005.775.832,503,6605.83
10/15/20265.856.025.805.922,908,6205.92
10/14/20265.705.855.535.752,330,1845.75
10/13/20266.016.045.835.902,224,2775.90
10/12/20266.036.105.915.923,873,8635.92
10/09/20266.196.235.956.082,673,8346.08
10/08/20265.796.205.756.176,026,6816.17
10/07/20265.675.835.635.784,140,6685.78
10/06/20265.625.775.575.753,604,8275.75
10/05/20265.375.595.305.574,561,7165.57
10/02/20265.755.785.555.602,871,5225.60
10/01/20265.655.715.505.653,766,7665.65
9/30/20265.655.765.625.654,155,9195.65
9/29/20265.785.865.615.644,236,2705.64
9/28/20265.785.885.645.784,908,8445.78
9/25/20266.016.095.795.863,820,2685.86
9/24/20266.036.075.845.863,478,9085.86
9/23/20266.176.176.016.072,670,0356.07
9/22/20266.276.336.086.192,853,7806.19
9/21/20266.176.216.046.093,412,1736.09
9/18/20266.176.236.076.077,897,4776.07
9/17/20266.246.376.156.203,767,0926.20
9/16/20266.436.476.076.155,553,1106.15
9/15/20266.436.486.316.342,429,9666.34
9/14/20266.466.646.386.422,903,9396.42
9/11/20266.766.786.506.533,014,5986.53
9/10/20266.586.676.466.633,071,1036.63
9/09/20266.746.796.446.634,796,0326.63
9/08/20267.027.116.736.752,066,3016.75
9/04/20267.107.196.937.141,772,2447.14
9/03/20267.227.226.887.032,407,3127.03
9/02/20267.097.306.957.072,837,1947.07
9/01/20267.237.296.987.022,776,6137.02
8/31/20267.267.357.217.272,779,7817.27
8/28/20267.287.477.127.393,209,6037.39
8/27/20267.277.437.167.212,237,1927.21
8/26/20267.397.647.397.441,758,8427.44
8/25/20267.357.557.177.513,039,7357.51
8/24/20267.337.597.177.252,985,9377.25
8/21/20266.827.196.727.184,645,7777.18
8/20/20266.486.646.296.382,517,2646.38
8/19/20266.446.626.426.582,333,6946.58
8/18/20266.666.686.356.362,483,1256.36
8/17/20266.716.786.586.622,348,8696.62
8/14/20266.776.876.686.792,475,4816.79
8/13/20266.626.986.616.843,400,1286.84
8/12/20267.147.206.716.753,076,8056.75
8/11/20266.997.246.957.152,217,9227.15
8/10/20266.927.016.827.002,823,3857.00
8/07/20267.127.337.017.032,869,8897.03
8/06/20267.427.517.087.103,202,2797.10
8/05/20267.507.677.427.473,038,3067.47
8/04/20267.457.607.337.583,770,8697.58
8/03/20267.307.477.207.453,105,1107.45