Owens-Illinois, Inc. Common Stock Historical Stock Prices

OI 
$18.38
*  
0.08
0.43%
Get OI Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading OI now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    OI Pre-Market
 
 
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 27-JAN-2016 TO 27-APR-2016

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.
16:00 18.25 18.61 18.17 18.38 2,307,037
04/27/2016 18.31 18.505 18.3 18.46 2,238,007
04/26/2016 17.94 18.34 17.81 18.3 1,625,196
04/25/2016 18.23 18.325 17.63 17.81 1,834,788
04/22/2016 18.1 18.501 17.975 18.33 1,816,222
04/21/2016 18.18 18.43 17.95 18.02 1,894,448
04/20/2016 18.1 18.21 18.01 18.11 1,839,599
04/19/2016 17.94 18.17 17.84 18.04 1,711,342
04/18/2016 17.53 17.91 17.44 17.89 2,098,024
04/15/2016 17.54 17.725 17.51 17.7 1,526,250
04/14/2016 17.53 17.68 17.2701 17.59 1,838,613
04/13/2016 17.26 17.58 17.11 17.47 1,870,826
04/12/2016 16.89 17.11 16.76 17.03 1,978,415
04/11/2016 16.48 16.99 16.48 16.83 2,335,766
04/08/2016 16.43 16.72 16.235 16.34 1,395,931
04/07/2016 16.56 16.6 16.05 16.16 1,786,178
04/06/2016 16.03 16.42 16.02 16.33 2,776,917
04/05/2016 15.49 15.6801 15.27 15.46 1,383,137
04/04/2016 16.1 16.19 15.645 15.67 1,365,835
04/01/2016 15.75 16.12 15.56 16.09 1,788,573
03/31/2016 15.77 16.03 15.59 15.96 2,138,134
03/30/2016 15.98 16.04 15.42 15.74 1,700,338
03/29/2016 15.28 15.91 15.22 15.87 1,984,948
03/28/2016 15.78 15.9 15.5 15.85 1,047,989
03/24/2016 15.56 15.795 15.07 15.75 1,377,116
03/23/2016 16.09 16.1701 15.79 15.8 1,328,798
03/22/2016 15.94 16.44 15.8301 16.29 1,660,082
03/21/2016 16.07 16.35 15.93 16.19 1,710,964
03/18/2016 16.54 16.64 15.87 16.15 4,666,054
03/17/2016 15.07 16.44 15.07 16.24 3,926,944
03/16/2016 14.35 15.09 14.22 14.98 2,803,529
03/15/2016 14.9 14.965 14.18 14.37 2,697,932
03/14/2016 14.69 15.25 14.62 15.11 3,202,675
03/11/2016 14.37 14.81 14.23 14.75 2,919,363
03/10/2016 14.11 14.235 13.79 14.16 2,385,481
03/09/2016 14.08 14.34 13.76 14.11 1,999,614
03/08/2016 14.58 14.78 13.8577 14.01 2,784,885
03/07/2016 15.07 15.44 14.745 15.05 2,018,769
03/04/2016 15.3 15.69 14.91 15.13 2,477,077
03/03/2016 14.7 15.24 14.49 15.22 3,056,770
03/02/2016 14.58 14.69 13.74 14.68 5,463,668
03/01/2016 15.26 15.39 14.02 14.54 4,429,470
02/29/2016 15.17 15.27 14.87 14.96 2,836,043
02/26/2016 15.27 15.45 15 15.18 1,446,970
02/25/2016 15.24 15.49 14.615 15.08 2,563,863
02/24/2016 14.41 15.37 14.14 15.34 2,804,899
02/23/2016 15.02 15.19 14.69 14.73 2,400,524
02/22/2016 14.44 15 14.34 14.94 2,664,296
02/19/2016 14.7 14.75 13.89 14.06 2,260,701
02/18/2016 14.24 14.98 14.09 14.86 4,183,579
02/17/2016 13.76 14.51 13.51 14.2 3,902,432
02/16/2016 13.28 13.72 12.65 13.62 2,613,048
02/12/2016 12.68 13.305 12.36 13.04 2,963,467
02/11/2016 13.17 13.415 12.375 12.58 3,457,230
02/10/2016 13.38 13.86 12.94 13.41 3,693,565
02/09/2016 12.11 13.77 12 13.54 5,672,357
02/08/2016 12.7 12.72 12.085 12.31 2,459,526
02/05/2016 12.89 13.34 12.81 12.9 1,849,328
02/04/2016 12.45 13.34 12.43 12.94 2,779,123
02/03/2016 12.06 12.34 11.58 12.33 2,578,929
02/02/2016 12.35 12.43 11.99 12.06 2,112,637
02/01/2016 12.73 12.77 12.36 12.66 2,151,608
01/29/2016 12.6 12.95 12.35 12.94 2,620,760
01/28/2016 13.37 13.51 12.52 12.59 2,378,486
01/27/2016 12.88 13.46 12.78 13.21 3,445,135
*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?