Owens-Illinois, Inc. Historical Stock Prices

OI 
$31.12
*  
0.26
0.84%
Get OI Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading OI now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-AUG-2013 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  30.83  31.25  30.69  31.12 797,946
08/21/2014 30.85 31.25 30.69 31.12 791,365
08/20/2014 31.17 31.17 30.69 30.86 714,084
08/19/2014 31.2 31.37 31.155 31.17 431,912
08/18/2014 30.92 31.2 30.87 31.19 487,423
08/15/2014 30.82 31.19 30.547 30.75 644,112
08/14/2014 30.62 30.82 30.525 30.71 767,927
08/13/2014 30.63 30.73 30.29 30.65 1,065,880
08/12/2014 30.3 30.51 30.11 30.46 1,274,123
08/11/2014 30.78 30.88 30.33 30.37 1,068,250
08/08/2014 30.66 30.69 30.41 30.67 956,432
08/07/2014 31.18 31.28 30.49 30.62 889,823
08/06/2014 30.46 31.21 30.37 31.12 1,125,571
08/05/2014 30.7 30.81 30.24 30.55 1,433,590
08/04/2014 31.25 31.32 30.57 30.91 1,085,009
08/01/2014 31.11 31.22 30.85 31.02 1,739,457
07/31/2014 31.45 31.475 31.07 31.19 1,494,079
07/30/2014 32.1 32.66 31.45 31.54 1,879,520
07/29/2014 32.79 32.88 32.45 32.45 855,478
07/28/2014 33.08 33.19 32.73 32.79 815,341
07/25/2014 33.22 33.485 33.07 33.13 383,477
07/24/2014 33.22 33.54 33.22 33.4 531,609
07/23/2014 33.21 33.332 33 33.21 709,060
07/22/2014 33.76 33.76 33.17 33.24 701,912
07/21/2014 33.54 33.67 33.45 33.52 507,769
07/18/2014 33.6 33.84 33.47 33.72 691,588
07/17/2014 33.77 33.9299 33.41 33.45 1,788,727
07/16/2014 34.23 34.445 34.03 34.05 783,188
07/15/2014 34.52 34.7 34.13 34.18 1,098,558
07/14/2014 34.4 34.59 34.24 34.4 589,352
07/11/2014 34.15 34.35 34.03 34.24 724,507
07/10/2014 33.81 34.38 33.67 34.03 815,698
07/09/2014 34.51 34.57 34.07 34.15 898,592
07/08/2014 34.61 34.64 34.31 34.34 913,446
07/07/2014 35.02 35.16 34.66 34.76 588,340
07/03/2014 34.67 35.18 34.67 35.16 512,648
07/02/2014 34.61 34.72 34.47 34.59 456,884
07/01/2014 34.69 34.99 34.675 34.73 733,642
06/30/2014 34.74 34.78 34.25 34.64 1,196,457
06/27/2014 34.42 34.835 34.41 34.73 915,694
06/26/2014 34.5 34.58 34.18 34.56 762,680
06/25/2014 34.24 34.72 34.2 34.46 757,883
06/24/2014 34.33 34.8269 34.1 34.28 995,596
06/23/2014 34.23 34.52 34.09 34.5 676,170
06/20/2014 34.04 34.26 33.88 34.23 847,034
06/19/2014 34.11 34.15 33.79 33.95 768,295
06/18/2014 33.88 34.14 33.43 34.06 903,432
06/17/2014 33.28 33.96 33.17 33.9 850,849
06/16/2014 33.1 33.445 33.08 33.37 854,151
06/13/2014 33.55 33.59 33.01 33.28 1,079,430
06/12/2014 32.98 32.99 32.65 32.74 764,551
06/11/2014 33.09 33.15 32.86 33.04 637,105
06/10/2014 33.59 33.76 33.12 33.24 766,131
06/09/2014 33.97 33.97 33.56 33.72 846,669
06/06/2014 33.26 34.07 33.26 34 900,353
06/05/2014 32.99 33.34 32.67 33.21 798,465
06/04/2014 33.1 33.38 32.96 32.97 806,652
06/03/2014 33.14 33.255 32.89 33.18 955,502
06/02/2014 33.35 33.4 33.05 33.23 576,094
05/30/2014 33.15 33.25 32.94 33.23 1,025,855
05/29/2014 32.93 33.25 32.755 33.24 893,750
05/28/2014 32.99 33.13 32.89 32.91 551,593
05/27/2014 32.76 33.1 32.7 33.01 1,083,163
05/23/2014 32.65 32.84 32.58 32.77 351,679
05/22/2014 32.66 32.89 32.53 32.64 614,920
05/21/2014 32.47 32.82 32.41 32.64 682,501
05/20/2014 33.33 33.48 32.39 32.43 1,047,853
05/19/2014 32.86 33.46 32.86 33.43 769,028
05/16/2014 32.73 33.01 32.44 33 698,238
05/15/2014 33.17 33.35 32.49 32.79 845,784
05/14/2014 33.29 33.42 33.04 33.2 752,047
05/13/2014 33.41 33.48 33.04 33.35 1,469,768
05/12/2014 32.57 32.89 32.57 32.82 1,053,752
05/09/2014 32.55 32.61 32.08 32.48 1,073,902
05/08/2014 32.08 32.54 32.08 32.5 1,311,300
05/07/2014 31.21 32.15 31.19 32.11 1,985,561
05/06/2014 30.97 31.2 30.93 31.17 1,077,585
05/05/2014 31.35 31.35 30.88 31.21 1,266,880
05/02/2014 31.82 32.15 31.4 31.49 1,076,578
05/01/2014 31.7 31.98 31.5 31.83 1,365,538
04/30/2014 31.71 31.78 31.22 31.78 2,246,389
04/29/2014 31.88 32 31.62 31.82 897,335
04/28/2014 32 32 31.39 31.78 995,895
04/25/2014 32.34 32.34 31.83 31.9 678,427
04/24/2014 32.72 32.78 32.36 32.41 791,656
04/23/2014 32.71 33.08 32.53 32.58 1,020,775
04/22/2014 32.94 33.22 32.78 33.06 1,750,170
04/21/2014 33.84 33.93 32.88 32.89 1,333,588
04/17/2014 33.87 34.085 33.64 33.69 999,362
04/16/2014 33.24 33.85 33.06 33.84 1,141,776
04/15/2014 32.55 33.01 32.1001 33 994,493
04/14/2014 32.55 32.72 32.2 32.51 769,271
04/11/2014 32.71 32.72 32.23 32.24 900,198
04/10/2014 33.37 33.43 32.75 32.9 1,348,739
04/09/2014 33.13 33.37 33.03 33.34 807,816
04/08/2014 33.15 33.33 33.06 33.19 925,536
04/07/2014 33.72 33.89 32.91 33.14 1,013,856
04/04/2014 34.24 34.65 33.74 33.76 1,129,821
04/03/2014 34.12 34.17 33.88 33.99 1,876,684
04/02/2014 33.89 34.12 33.58 34 1,195,530
04/01/2014 33.99 34.22 33.62 33.8 1,619,821
03/31/2014 33.08 33.89 33.03 33.83 1,349,820
03/28/2014 32.36 33.19 32.26 32.9 1,400,934
03/27/2014 31.97 32.415 31.86 32.2 1,139,503
03/26/2014 32.49 32.62 32.045 32.05 995,276
03/25/2014 32.26 32.49 32.0511 32.33 752,406
03/24/2014 32.7 33.06 32.005 32.2 1,042,111
03/21/2014 32.66 33.04 32.57 32.74 1,185,277
03/20/2014 32.06 32.58 31.97 32.47 815,794
03/19/2014 32.62 32.62 32 32.16 963,346
03/18/2014 32.41 32.73 32.41 32.58 555,786
03/17/2014 32.43 32.698 32.307 32.41 736,512
03/14/2014 32.17 32.52 32.11 32.29 833,150
03/13/2014 32.82 33.04 32.08 32.2 948,431
03/12/2014 32.63 33.15 32.56 32.7 1,454,238
03/11/2014 33.47 33.49 32.74 32.8 1,470,526
03/10/2014 33.53 33.65 33.15 33.37 1,200,358
03/07/2014 34.24 34.51 33.49 33.62 1,793,259
03/06/2014 33.43 34.06 33.37 33.93 1,694,102
03/05/2014 33.52 33.6 33.24 33.32 1,142,921
03/04/2014 33.81 34.01 33.44 33.52 1,519,059
03/03/2014 33.62 33.91 33.39 33.43 869,554
02/28/2014 33.8 34.21 33.67 33.92 798,652
02/27/2014 33.65 33.82 33.48 33.77 738,321
02/26/2014 33.69 34 33.45 33.66 1,084,027
02/25/2014 33.96 34.04 33.49 33.62 1,121,228
02/24/2014 33.9 34.3568 33.85 33.97 778,880
02/21/2014 34.05 34.185 33.73 33.94 1,010,001
02/20/2014 34.02 34.26 33.61 34 1,160,761
02/19/2014 34.06 34.48 33.85 34.01 1,497,250
02/18/2014 34.05 34.35 33.81 34.24 1,060,591
02/14/2014 33.58 34.09 33.5 34.08 867,354
02/13/2014 32.89 33.9 32.77 33.7 841,492
02/12/2014 33.24 33.58 33.06 33.23 1,458,389
02/11/2014 32.69 33.335 32.595 33.25 1,169,138
02/10/2014 32.12 32.68 31.985 32.68 1,428,594
02/07/2014 31.98 32.33 31.73 32.23 1,039,341
02/06/2014 30.98 31.63 30.87 31.61 1,051,102
02/05/2014 31.11 31.21 30.67 30.88 2,019,292
02/04/2014 31.04 31.54 30.51 31.21 1,724,942
02/03/2014 32 32.14 30.91 30.92 1,673,255
01/31/2014 31.86 32.44 31.69 32.04 2,048,279
01/30/2014 32.39 32.73 31.78 32.4 2,020,620
01/29/2014 31.89 33.955 31.85 32.8 3,652,437
01/28/2014 31.88 32.38 31.88 32.3 1,238,454
01/27/2014 32.27 32.7097 31.58 31.8 1,798,776
01/24/2014 33.06 33.12 32.03 32.03 1,286,642
01/23/2014 33.5 33.62 33.03 33.25 951,842
01/22/2014 33.89 33.958 33.59 33.73 945,795
01/21/2014 33.99 34.18 33.54 33.76 829,780
01/17/2014 33.69 33.91 33.5 33.85 1,002,160
01/16/2014 33.86 33.93 33.58 33.66 944,030
01/15/2014 34.26 34.31 33.41 33.87 2,108,072
01/14/2014 33.87 34.4 33.85 34.23 1,450,199
01/13/2014 35.01 35.06 33.85 33.87 1,475,014
01/10/2014 35.27 35.39 34.92 35.02 987,194
01/09/2014 35.44 35.56 34.945 35.19 1,053,629
01/08/2014 35.32 35.59 35.15 35.32 1,430,936
01/07/2014 35.39 35.66 35.23 35.38 787,636
01/06/2014 35.01 35.38 34.9 35.21 1,113,905
01/03/2014 34.88 35.02 34.46 34.86 1,348,026
01/02/2014 35.72 35.83 35.19 35.53 874,146
12/31/2013 35.68 35.945 35.43 35.78 562,162
12/30/2013 35.43 35.63 35.375 35.56 368,701
12/27/2013 35.43 35.54 35.29 35.39 247,866
12/26/2013 35.41 35.59 35.07 35.41 352,208
12/24/2013 35.01 35.47 34.94 35.38 179,008
12/23/2013 34.89 35.16 34.65 35.05 568,635
12/20/2013 34.71 34.92 34.5501 34.66 970,408
12/19/2013 34.6 34.855 34.49 34.59 730,846
12/18/2013 34.1 34.69 33.48 34.69 810,259
12/17/2013 34.29 34.362 33.68 34.08 1,100,189
12/16/2013 34.05 34.43 33.98 34.35 1,061,474
12/13/2013 33.45 34.05 33.45 33.95 1,297,787
12/12/2013 33.46 33.8 33.196 33.33 1,444,349
12/11/2013 33.52 33.61 33.01 33.08 1,415,555
12/10/2013 33.77 34.06 33.53 33.71 984,615
12/09/2013 33.61 34.07 33.525 33.98 768,432
12/06/2013 33.61 33.72 33.456 33.62 731,018
12/05/2013 33.37 33.74 33.155 33.17 933,527
12/04/2013 33.35 33.78 33.17 33.54 1,507,740
12/03/2013 33.37 33.385 32.84 33.08 669,923
12/02/2013 33.17 33.905 32.66 33.53 1,118,812
11/29/2013 33.13 33.3 32.96 33 311,377
11/27/2013 32.96 33.15 32.83 33.11 521,764
11/26/2013 32.99 33.15 32.73 32.84 847,288
11/25/2013 33.1 33.29 32.98 33.03 572,795
11/22/2013 32.71 33.1 32.57 32.99 782,262
11/21/2013 32.61 32.95 32.52 32.66 1,331,024
11/20/2013 33.21 33.32 32.43 32.48 1,813,467
11/19/2013 33.34 33.72 32.94 32.97 1,504,044
11/18/2013 33.58 33.6 33.215 33.3 996,426
11/15/2013 33.53 33.58 33.3 33.41 1,274,059
11/14/2013 33.45 33.59 33.25 33.57 1,455,628
11/13/2013 32.06 33.41 31.9701 33.38 1,773,567
11/12/2013 32.13 32.46 31.9 32.34 1,117,118
11/11/2013 31.96 32.25 31.86 32.25 752,444
11/08/2013 31.13 31.93 31.13 31.92 1,000,144
11/07/2013 31.8 31.98 31.14 31.18 1,450,270
11/06/2013 31.85 31.945 31.65 31.74 956,428
11/05/2013 31.66 31.81 31.4 31.7 914,667
11/04/2013 31.91 32 31.6 31.85 738,711
11/01/2013 31.85 32.07 31.17 31.77 1,603,389
10/31/2013 30.4 32.08 30.13 31.79 1,607,000
10/30/2013 30.74 30.83 30.24 30.57 995,355
10/29/2013 30.32 30.67 30.2 30.64 642,291
10/28/2013 30.35 30.46 30.11 30.24 508,112
10/25/2013 30.36 30.48 30.21 30.35 659,917
10/24/2013 30.09 30.46 30.09 30.22 769,945
10/23/2013 30.74 30.75 29.95 30.1 1,072,269
10/22/2013 30.71 31.03 30.545 30.88 914,890
10/21/2013 30.5 30.57 30.14 30.54 718,997
10/18/2013 30.43 30.64 30.15 30.53 1,187,300
10/17/2013 29.56 30.24 29.51 30.22 682,388
10/16/2013 29.8 29.8 29.48 29.71 1,135,148
10/15/2013 29.91 29.91 29.341 29.43 1,309,791
10/14/2013 29.56 30.025 29.48 30 718,939
10/11/2013 29.79 30 29.575 29.87 1,193,373
10/10/2013 29.31 29.89 29.31 29.87 1,007,940
10/09/2013 28.93 29.08 28.51 28.89 1,101,811
10/08/2013 29.18 29.485 28.72 28.82 1,700,181
10/07/2013 29.51 29.65 29.26 29.35 1,113,538
10/04/2013 29.56 29.95 29.52 29.81 724,423
10/03/2013 30.22 30.38 29.48 29.61 1,294,635
10/02/2013 29.93 30.36 29.82 30.36 1,478,129
10/01/2013 30.07 30.5 30.03 30.12 1,271,407
09/30/2013 30.02 30.27 29.8 30.02 1,623,056
09/27/2013 30.47 30.48 30.15 30.32 531,166
09/26/2013 30.75 31.1 30.49 30.74 497,971
09/25/2013 30.63 30.97 30.49 30.74 657,460
09/24/2013 30.28 31.06 30.2 30.77 1,182,414
09/23/2013 30.54 30.55 30.1 30.28 1,298,565
09/20/2013 31.25 31.26 30.38 30.51 1,497,129
09/19/2013 31.34 31.52 30.96 31.14 1,145,499
09/18/2013 30.67 31.34 30.41 31.27 1,297,591
09/17/2013 30.71 30.83 30.33 30.58 1,084,142
09/16/2013 30.45 30.94 30.27 30.71 1,186,725
09/13/2013 29.68 30.19 29.68 29.99 595,809
09/12/2013 30.24 30.24 29.61 29.68 705,022
09/11/2013 30.8 30.8 29.91 30.3 1,162,347
09/10/2013 30.54 30.87 30.42 30.8 737,494
09/09/2013 29.81 30.48 29.75 30.38 608,264
09/06/2013 29.53 30.01 29 29.75 943,059
09/05/2013 29.32 29.61 29.21 29.41 568,372
09/04/2013 28.86 29.44 28.66 29.37 977,009
09/03/2013 29 29.59 28.61 28.91 1,370,515
08/30/2013 28.87 28.87 28.29 28.39 686,631
08/29/2013 28.59 29.23 28.59 28.86 678,231
08/28/2013 28.95 29.1 28.69 28.75 856,322
08/27/2013 29.91 30.03 28.97 28.99 997,020
08/26/2013 29.87 30.67 29.8 30.31 1,272,538
08/23/2013 29.64 29.85 29.43 29.78 922,515
08/22/2013 29.45 29.79 29.341 29.53 1,075,842
08/21/2013 29.8 29.9 29.39 29.39 1,185,700
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?