Owens-Illinois, Inc. Historical Stock Prices

OI 
$24.18
*  
0.34
1.39%
Get OI Alerts
*Delayed - data as of May 6, 2015 11:36 ET  -  Find a broker to begin trading OI now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    OI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:36  24.60  24.70  24.15  24.18 843,968
05/05/2015 24.81 25.06 24.48 24.52 2,633,385
05/04/2015 24.53 25.15 24.5 24.92 2,838,627
05/01/2015 24.04 24.37 24.01 24.24 1,785,225
04/30/2015 23.77 24.01 23.55 23.91 4,112,494
04/29/2015 24.44 24.87 23.85 24.19 4,918,970
04/28/2015 24.49 25.17 24.49 25.14 2,391,511
04/27/2015 24.6 24.77 24.43 24.56 1,183,359
04/24/2015 24.43 24.605 24.37 24.54 1,211,889
04/23/2015 24.23 24.51 24.16 24.39 1,206,037
04/22/2015 24.04 24.29 23.83 24.25 1,275,752
04/21/2015 24.28 24.33 23.9 23.99 1,820,463
04/20/2015 24.27 24.43 24.2 24.27 1,200,150
04/17/2015 24 24.23 23.91 24.2 1,432,835
04/16/2015 24.33 24.4 23.99 24.2 1,338,266
04/15/2015 24.25 24.565 24.07 24.42 1,722,619
04/14/2015 24.22 24.32 24.06 24.19 1,271,041
04/13/2015 24.26 24.36 24.07 24.22 1,262,001
04/10/2015 24.53 24.57 24.34 24.42 1,233,726
04/09/2015 24.44 24.63 24.31 24.53 1,618,533
04/08/2015 24.1 24.68 24.05 24.49 2,366,193
04/07/2015 24.05 24.25 23.9 24.04 2,035,937
04/06/2015 23.65 24.18 23.54 24.07 2,522,986
04/02/2015 23.42 23.65 23.2 23.54 978,466
04/01/2015 23.33 23.4 23.1 23.37 1,292,395
03/31/2015 23.22 23.36 22.94 23.32 1,906,224
03/30/2015 23.35 23.595 23.31 23.52 1,486,535
03/27/2015 23.21 23.26 22.95 23.18 1,431,364
03/26/2015 23.17 23.27 22.98 23.19 1,489,080
03/25/2015 23.66 23.7 23.2 23.2 1,364,833
03/24/2015 23.53 23.76 23.339 23.68 979,399
03/23/2015 23.56 23.82 23.53 23.57 1,241,481
03/20/2015 23.46 23.59 23.2665 23.56 1,795,998
03/19/2015 23.76 23.84 23.25 23.38 1,998,859
03/18/2015 23.23 24.11 23.21 23.97 1,781,920
03/17/2015 23.15 23.45 23.05 23.34 1,285,755
03/16/2015 22.98 23.23 22.78 23.2 2,346,870
03/13/2015 23.09 23.18 22.66 22.85 2,185,263
03/12/2015 23.15 23.5 23.08 23.24 1,411,030
03/11/2015 23.38 23.44 23.12 23.24 1,527,885
03/10/2015 23.48 23.54 23.15 23.35 2,238,140
03/09/2015 23.99 24.13 23.54 23.77 1,856,980
03/06/2015 24.49 24.49 23.95 23.99 2,093,655
03/05/2015 25.19 25.23 24.53 24.58 1,671,852
03/04/2015 25.7 25.7 25.06 25.11 2,394,882
03/03/2015 25.87 25.89 25.58 25.82 873,174
03/02/2015 26.11 26.27 25.85 25.99 1,216,705
02/27/2015 26.22 26.41 26.14 26.16 993,967
02/26/2015 26.1 26.475 26.09 26.27 1,442,001
02/25/2015 26.25 26.37 25.98 26.07 1,207,252
02/24/2015 25.81 26.35 25.76 26.25 1,379,384
02/23/2015 25.83 26.005 25.66 25.81 1,672,462
02/20/2015 26.03 26.13 25.695 25.9 1,874,046
02/19/2015 26.4 26.62 25.99 26.1 1,555,125
02/18/2015 25.93 26.54 25.91 26.52 1,572,884
02/17/2015 26.24 26.39 25.91 26.04 1,410,104
02/13/2015 26.02 26.39 26.02 26.36 1,262,823
02/12/2015 25.64 26.15 25.64 25.9 2,057,235
02/11/2015 25.49 25.56 25.21 25.48 1,284,011
02/10/2015 25.35 25.56 25.26 25.53 2,190,783
02/09/2015 24.89 25.31 24.83 25.18 1,564,018
02/06/2015 25.12 25.36 24.97 25.02 1,576,037
02/05/2015 24.47 25.19 24.36 25.11 2,360,058
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?