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

Owens-Illinois (NY: OI )

13.38 -0.07 (-0.52%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 10, 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 (%)
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%)
Mar 03, 2003 8.811 8.987 8.586 8.595 298,137 -0.23(-2.56%)
Feb 28, 2003 8.713 9.036 8.713 8.821 544,033 +0.21(+2.39%)
Feb 27, 2003 8.821 8.938 8.507 8.615 677,593 -0.21(-2.33%)
Feb 26, 2003 8.850 8.870 8.733 8.821 668,206 -0.06(-0.66%)
Feb 25, 2003 8.625 8.958 8.586 8.880 779,013 +0.06(+0.67%)
Feb 24, 2003 9.703 9.713 8.821 8.821 1,475,380 -0.88(-9.09%)
Feb 21, 2003 9.850 9.850 9.458 9.703 602,395 -0.11(-1.10%)
Feb 20, 2003 9.899 9.948 9.801 9.811 538,421 -0.08(-0.79%)
Feb 19, 2003 10.24 10.28 9.771 9.889 343,643 -0.34(-3.35%)
Feb 18, 2003 9.752 10.42 9.752 10.23 414,555 +0.50(+5.14%)
Feb 14, 2003 9.811 9.811 9.409 9.732 479,345 -0.07(-0.70%)
Feb 13, 2003 9.732 9.811 9.468 9.801 860,332 -0.03(-0.30%)
Feb 12, 2003 9.948 9.948 9.605 9.830 310,788 -0.09(-0.89%)
Feb 11, 2003 9.869 10.07 9.840 9.918 356,397 +0.05(+0.50%)
Feb 10, 2003 9.948 10.09 9.360 9.869 654,840 -0.41(-4.00%)
Feb 07, 2003 10.63 10.67 9.830 10.28 438,124 -0.28(-2.69%)
Feb 06, 2003 10.37 10.58 10.19 10.57 456,388 +0.13(+1.22%)
Feb 05, 2003 10.59 10.66 10.40 10.44 437,920 -0.25(-2.38%)
Feb 04, 2003 10.60 10.69 10.39 10.69 566,174 -0.01(-0.09%)
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.