Skip to main content

Owens-Illinois (NY:OI)

12.83 -0.18 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 12.99 13.08 12.65 12.83 1,861,734 -0.18(-1.38%)
Jul 31, 2025 12.41 13.10 12.13 13.01 3,608,588 +0.34(+2.68%)
Jul 30, 2025 15.00 15.02 12.51 12.67 7,708,996 -1.81(-12.50%)
Jul 29, 2025 14.52 14.66 14.31 14.48 2,010,300 +0.08(+0.56%)
Jul 28, 2025 14.54 14.63 14.28 14.40 1,773,180 -0.17(-1.17%)
Jul 25, 2025 14.67 14.74 14.51 14.57 1,671,454 -0.09(-0.61%)
Jul 24, 2025 14.80 14.85 14.46 14.66 1,103,926 -0.28(-1.87%)
Jul 23, 2025 14.90 14.99 14.74 14.94 1,123,236 +0.21(+1.43%)
Jul 22, 2025 14.34 14.91 14.34 14.73 1,527,562 +0.37(+2.58%)
Jul 21, 2025 14.35 14.50 14.28 14.36 1,152,844 +0.03(+0.21%)
Jul 18, 2025 14.30 14.38 14.15 14.33 1,135,669 -0.19(-1.31%)
Jul 17, 2025 14.40 14.63 14.32 14.52 1,199,939 +0.08(+0.55%)
Jul 16, 2025 14.49 14.59 14.20 14.44 1,190,141 +0.01(+0.07%)
Jul 15, 2025 15.25 15.37 14.40 14.43 1,738,489 -0.79(-5.19%)
Jul 14, 2025 15.35 15.37 15.03 15.22 1,556,665 -0.19(-1.23%)
Jul 11, 2025 15.69 15.69 15.40 15.41 1,214,524 -0.12(-0.77%)
Jul 10, 2025 15.59 15.88 15.48 15.53 1,465,290 -0.08(-0.51%)
Jul 09, 2025 15.64 15.72 15.07 15.61 1,891,458 -0.19(-1.20%)
Jul 08, 2025 15.84 16.04 15.72 15.80 1,335,830 +0.08(+0.51%)
Jul 07, 2025 15.64 15.93 15.57 15.72 1,647,949 +0.05(+0.32%)
Jul 03, 2025 15.60 15.77 15.50 15.67 711,002 +0.10(+0.64%)
Jul 02, 2025 15.19 15.53 15.06 15.57 1,325,610 +0.44(+2.91%)
Jul 01, 2025 14.74 15.28 14.71 15.13 1,920,860 +0.39(+2.65%)
Jun 30, 2025 15.12 15.12 14.63 14.74 2,227,367 -0.32(-2.12%)
Jun 27, 2025 15.55 15.58 14.89 15.06 3,853,081 -0.45(-2.90%)
Jun 26, 2025 15.27 15.57 15.24 15.51 2,261,981 +0.32(+2.11%)
Jun 25, 2025 14.98 15.33 14.85 15.19 2,393,223 +0.49(+3.33%)
Jun 24, 2025 14.50 14.83 14.50 14.70 3,006,006 +0.31(+2.15%)
Jun 23, 2025 13.97 14.80 13.95 14.39 4,481,663 +0.37(+2.64%)
Jun 20, 2025 13.58 14.14 13.51 14.02 3,809,566 +0.51(+3.77%)
Jun 18, 2025 13.51 13.74 13.48 13.51 795,604 -0.09(-0.66%)
Jun 17, 2025 13.67 13.80 13.54 13.60 697,950 -0.20(-1.45%)
Jun 16, 2025 13.61 13.89 13.52 13.80 871,767 +0.24(+1.77%)
Jun 13, 2025 13.54 13.70 13.40 13.56 1,395,510 -0.19(-1.38%)
Jun 12, 2025 13.79 13.98 13.57 13.75 1,223,285 -0.26(-1.86%)
Jun 11, 2025 13.63 14.06 13.56 14.01 1,518,164 +0.36(+2.64%)
Jun 10, 2025 13.61 13.75 13.54 13.65 1,364,340 +0.06(+0.44%)
Jun 09, 2025 13.79 13.80 13.56 13.59 941,621 -0.03(-0.22%)
Jun 06, 2025 13.44 13.64 13.44 13.62 1,066,773 +0.37(+2.79%)
Jun 05, 2025 13.21 13.30 12.88 13.25 731,987 +0.21(+1.61%)
Jun 04, 2025 12.99 13.30 12.90 13.04 1,663,220 +0.09(+0.69%)
Jun 03, 2025 12.84 13.07 12.70 12.95 830,807 +0.06(+0.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.