NYSE:OI
Owens-Illinois Inc Stock Price (Quote)
$12.58
-2.38 (-15.91%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.41 | $17.58 | Wednesday, 1st May 2024 OI stock ended at $12.58. This is 15.91% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 10.04% from a day low at $12.41 to a day high of $13.65. |
| 90 days | $12.41 | $17.58 | |
| 52 weeks | $12.41 | $23.57 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $13.10 | $13.65 | $12.41 | $12.58 | 9 079 244 |
| Apr 30, 2024 | $15.46 | $15.62 | $14.92 | $14.96 | 1 875 303 |
| Apr 29, 2024 | $15.14 | $15.72 | $15.14 | $15.66 | 1 777 710 |
| Apr 26, 2024 | $14.87 | $15.34 | $14.82 | $15.07 | 1 069 750 |
| Apr 25, 2024 | $14.92 | $15.08 | $14.61 | $14.85 | 1 032 804 |
| Apr 24, 2024 | $14.89 | $14.97 | $14.56 | $14.89 | 1 313 294 |
| Apr 23, 2024 | $14.71 | $15.00 | $14.71 | $14.85 | 908 655 |
| Apr 22, 2024 | $14.59 | $14.88 | $14.44 | $14.81 | 1 116 981 |
| Apr 19, 2024 | $14.75 | $14.83 | $14.14 | $14.57 | 2 259 904 |
| Apr 18, 2024 | $15.17 | $15.47 | $15.06 | $15.42 | 894 289 |
| Apr 17, 2024 | $15.33 | $15.57 | $15.09 | $15.09 | 1 071 396 |
| Apr 16, 2024 | $15.18 | $15.38 | $15.03 | $15.18 | 1 729 471 |
| Apr 15, 2024 | $15.47 | $15.75 | $15.23 | $15.31 | 868 441 |
| Apr 12, 2024 | $15.80 | $15.91 | $15.26 | $15.30 | 955 212 |
| Apr 11, 2024 | $16.03 | $16.16 | $15.72 | $15.87 | 1 081 923 |
| Apr 10, 2024 | $15.71 | $16.19 | $15.52 | $16.10 | 1 547 623 |
| Apr 09, 2024 | $15.56 | $16.07 | $15.56 | $16.05 | 1 020 244 |
| Apr 08, 2024 | $15.68 | $15.88 | $15.42 | $15.51 | 1 141 661 |
| Apr 05, 2024 | $16.05 | $16.10 | $15.52 | $15.69 | 1 712 719 |
| Apr 04, 2024 | $17.16 | $17.23 | $16.04 | $16.09 | 1 379 986 |
| Apr 03, 2024 | $16.95 | $17.58 | $16.95 | $17.25 | 1 910 155 |
| Apr 02, 2024 | $16.58 | $16.99 | $16.44 | $16.97 | 1 962 319 |
| Apr 01, 2024 | $16.73 | $17.01 | $16.60 | $16.76 | 1 456 908 |
| Mar 28, 2024 | $16.23 | $16.75 | $16.23 | $16.59 | 1 685 434 |
| Mar 27, 2024 | $15.77 | $16.19 | $15.74 | $16.19 | 628 227 |
