Skip to main content

Owens-Illinois (NY:OI)

14.74 -0.32 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2025 13.11 13.25 12.81 12.89 1,516,017 -0.22(-1.68%)
May 30, 2025 13.10 13.22 12.92 13.11 1,302,537 -0.06(-0.46%)
May 29, 2025 13.21 13.21 12.99 13.17 848,761 +0.11(+0.84%)
May 28, 2025 13.35 13.35 13.00 13.06 702,878 -0.35(-2.61%)
May 27, 2025 13.20 13.44 13.13 13.41 874,101 +0.36(+2.76%)
May 23, 2025 12.99 13.18 12.99 13.05 781,882 -0.14(-1.06%)
May 22, 2025 13.48 13.48 13.12 13.19 781,366 -0.35(-2.58%)
May 21, 2025 13.72 13.82 13.50 13.54 1,050,264 -0.34(-2.45%)
May 20, 2025 13.55 13.97 13.50 13.88 1,895,406 +0.36(+2.66%)
May 19, 2025 13.14 13.54 13.06 13.52 1,326,268 +0.25(+1.88%)
May 16, 2025 13.58 13.60 13.26 13.27 973,223 -0.39(-2.86%)
May 15, 2025 13.60 13.73 13.49 13.66 1,627,426 -0.08(-0.58%)
May 14, 2025 13.78 13.86 13.63 13.74 1,049,425 -0.04(-0.29%)
May 13, 2025 13.93 13.99 13.73 13.78 858,426 -0.01(-0.07%)
May 12, 2025 14.04 14.34 13.63 13.79 2,150,178 +0.35(+2.60%)
May 09, 2025 13.20 13.45 13.08 13.44 1,145,586 +0.35(+2.67%)
May 08, 2025 13.04 13.23 12.89 13.09 1,975,469 +0.22(+1.71%)
May 07, 2025 13.26 13.30 12.79 12.87 1,209,184 -0.28(-2.13%)
May 06, 2025 13.17 13.39 13.05 13.15 1,212,581 -0.10(-0.75%)
May 05, 2025 13.12 13.49 13.03 13.25 1,152,652 +0.03(+0.23%)
May 02, 2025 13.11 13.33 12.84 13.22 1,637,066 +0.41(+3.20%)
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.