Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Owens-Illinois
(NY:
OI
)
11.97
+0.10 (+0.84%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2003
13.63
13.89
13.29
13.50
482,304
-0.14(-1.01%)
Jun 27, 2003
13.45
13.86
13.35
13.63
716,773
+0.09(+0.65%)
Jun 26, 2003
13.04
14.51
11.96
13.54
3,711,816
+0.61(+4.70%)
Jun 25, 2003
13.58
13.97
12.90
12.94
2,511,003
-0.59(-4.35%)
Jun 24, 2003
11.86
14.07
11.32
13.53
2,678,845
+1.65(+13.86%)
Jun 23, 2003
12.11
12.12
11.86
11.88
555,869
-0.24(-1.94%)
Jun 20, 2003
12.18
12.25
12.10
12.11
440,777
-0.07(-0.56%)
Jun 19, 2003
12.19
12.40
12.06
12.18
590,254
-0.06(-0.48%)
Jun 18, 2003
12.10
12.31
12.02
12.24
511,383
+0.14(+1.13%)
Jun 17, 2003
12.09
12.24
11.87
12.10
583,111
+0.26(+2.24%)
Jun 16, 2003
11.42
11.91
11.42
11.84
935,937
+0.46(+4.05%)
Jun 13, 2003
11.17
11.40
11.00
11.38
570,970
+0.21(+1.84%)
Jun 12, 2003
10.93
11.49
10.78
11.17
1,044,805
+0.28(+2.61%)
Jun 11, 2003
10.93
10.96
10.79
10.89
287,627
-0.09(-0.80%)
Jun 10, 2003
11.02
11.13
10.83
10.98
194,472
-0.14(-1.23%)
Jun 09, 2003
11.05
11.22
10.88
11.11
298,851
+0.03(+0.27%)
Jun 06, 2003
11.37
11.57
11.05
11.08
438,226
-0.19(-1.65%)
Jun 05, 2003
11.66
11.66
11.21
11.27
466,081
-0.42(-3.60%)
Jun 04, 2003
11.66
12.04
11.47
11.69
505,669
-0.07(-0.58%)
Jun 03, 2003
11.70
11.77
11.42
11.76
617,598
+0.16(+1.35%)
Jun 02, 2003
11.42
11.77
11.27
11.60
599,437
+0.38(+3.41%)
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%)
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
.