Quantcast

Owens-Illinois, Inc. Common Stock Historical Stock Prices

OI 
$19.35
*  
0.01
0.05%
Get OI Alerts
*Delayed - data as of Jan. 23, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-OCT-2018 TO 23-JAN-2019

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 19.38 19.55 19 19.35 1,104,085
01/23/2019 19.43 19.55 19 19.35 1,104,285
01/22/2019 19.42 19.52 18.92 19.34 1,389,108
01/18/2019 19.08 19.53 19.04 19.49 1,483,955
01/17/2019 18.77 19.18 18.77 18.99 1,472,152
01/16/2019 18.81 19.03 18.72 18.79 1,134,427
01/15/2019 18.61 18.96 18.61 18.77 679,806
01/14/2019 18.46 18.94 18.46 18.62 1,424,880
01/11/2019 18.12 18.6 18.07 18.57 835,287
01/10/2019 17.91 18.36 17.8027 18.15 1,570,427
01/09/2019 18.25 18.35 17.97 18.02 1,630,291
01/08/2019 17.84 18.08 17.78 18.03 958,591
01/07/2019 17.46 18 17.39 17.74 1,289,687
01/04/2019 17.47 18 17.425 17.8 1,171,253
01/03/2019 17.56 17.62 17.03 17.04 1,436,189
01/02/2019 16.91 17.845 16.82 17.65 1,599,152
12/31/2018 17.16 17.472 17.06 17.24 1,699,882
12/28/2018 17.23 17.39 16.86 17.11 2,188,399
12/27/2018 16.31 17.21 16.31 17.2 2,141,045
12/26/2018 16 16.64 15.8701 16.62 1,568,410
12/24/2018 15.89 16.26 15.69 15.92 1,436,658
12/21/2018 16.24 16.47 16.02 16.04 4,961,646
12/20/2018 16.42 16.76 16.025 16.31 2,259,441
12/19/2018 16.63 17.18 16.455 16.49 1,327,798
12/18/2018 16.7 16.87 16.48 16.6 1,615,697
12/17/2018 16.9 17.34 16.55 16.61 1,565,044
12/14/2018 16.79 17.3 16.79 16.97 1,072,654
12/13/2018 17.18 17.29 16.85 16.97 1,009,169
12/12/2018 17.29 17.4 17.06 17.12 851,305
12/11/2018 17.65 17.83 16.89 16.9 1,293,342
12/10/2018 17.56 17.78 17.24 17.3 925,216
12/07/2018 17.45 17.9006 17.45 17.63 1,584,928
12/06/2018 16.95 17.47 16.46 17.44 1,981,404
12/04/2018 18.03 18.21 17.15 17.32 2,163,123
12/03/2018 18.74 19.03 18.355 18.57 1,547,195
11/30/2018 18.3 18.49 18.215 18.39 882,493
11/29/2018 18.33 18.62 18.12 18.41 1,090,364
11/28/2018 17.85 18.43 17.66 18.36 1,269,606
11/27/2018 17.72 18.015 17.41 17.86 1,354,620
11/26/2018 17.74 18.08 17.67 17.94 1,225,292
11/23/2018 17.5 17.82 17.41 17.64 306,077
11/21/2018 17.37 17.97 17.355 17.71 1,298,109
11/20/2018 17.25 17.63 17.15 17.26 894,338
11/19/2018 18.08 18.27 17.53 17.57 866,664
11/16/2018 17.89 18.33 17.89 18.17 1,584,313
11/15/2018 17.47 18.17 17.28 18.07 2,131,492
11/14/2018 17.42 18.06 17.15 17.5 2,555,822
11/13/2018 16.33 17.07 16.285 16.76 2,140,464
11/12/2018 16.46 16.57 15.84 16.21 1,664,985
11/09/2018 17.28 17.3 16.42 16.6 1,316,831
11/08/2018 17.36 17.54 16.94 16.97 988,855
11/07/2018 17.23 17.48 17 17.44 1,227,424
11/06/2018 17.38 17.51 16.84 17.03 1,360,951
11/05/2018 17.54 17.7 17.28 17.42 1,643,012
11/02/2018 16.93 17.96 16.82 17.62 2,245,233
11/01/2018 15.72 16.955 15.72 16.75 2,346,248
10/31/2018 17.43 17.625 15.67 15.67 3,641,126
10/30/2018 16.28 16.81 16.05 16.77 1,340,978
10/29/2018 16.87 17.059 16.07 16.29 1,235,280
10/26/2018 16.18 16.905 16.01 16.63 1,727,395
10/25/2018 16.66 16.84 16.2 16.44 1,861,091
10/24/2018 17.35 17.35 16.34 16.36 2,482,704
10/23/2018 17.17 17.5 16.7467 17.36 1,494,561
*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?

Smart Portfolio