Quantcast

Owens-Illinois, Inc. Common Stock Historical Stock Prices

OI 
$17.84
*  
0.18
1.02%
Get OI Alerts
*Delayed - data as of Aug. 21, 2018 11:20 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 20-MAY-2018 TO 20-AUG-2018

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.
11:20 17.76 18 17.70 17.84 203,961
08/20/2018 17.57 17.76 17.52 17.66 806,695
08/17/2018 17.25 17.53 17.2 17.47 796,032
08/16/2018 17.4 17.62 17.33 17.39 836,339
08/15/2018 17.32 17.365 17.09 17.35 857,871
08/14/2018 17.39 17.66 17.36 17.44 604,470
08/13/2018 17.71 17.77 17.21 17.32 1,011,883
08/10/2018 18.25 18.31 17.7 17.7 908,377
08/09/2018 18.25 18.675 18.21 18.43 1,333,242
08/08/2018 18.26 18.42 18.08 18.28 942,037
08/07/2018 18.54 18.62 18.19 18.23 919,233
08/06/2018 18.7 18.74 18.52 18.56 788,479
08/03/2018 18.6 18.91 18.565 18.72 1,023,688
08/02/2018 18.54 18.65 18.25 18.6 784,239
08/01/2018 18.68 18.89 18.57 18.68 1,231,500
07/31/2018 18.56 18.79 18.42 18.68 1,163,771
07/30/2018 18.62 18.89 18.44 18.45 1,009,902
07/27/2018 18.5 18.75 18.49 18.57 1,774,030
07/26/2018 17.95 18.57 17.8601 18.46 1,952,768
07/25/2018 18.41 18.6699 17.835 17.95 2,319,533
07/24/2018 16.99 19.07 16.99 18.41 4,604,316
07/23/2018 16.59 16.93 16.44 16.84 1,816,443
07/20/2018 16.78 16.8248 16.55 16.59 1,329,010
07/19/2018 16.72 16.945 16.45 16.83 1,492,128
07/18/2018 16.71 16.94 16.64 16.83 1,183,830
07/17/2018 16.38 16.81 16.3 16.74 1,263,223
07/16/2018 16.81 16.9 16.52 16.54 1,576,347
07/13/2018 17 17.11 16.81 16.82 951,352
07/12/2018 17.16 17.305 16.9 17.13 1,331,963
07/11/2018 17.14 17.14 16.89 17.02 1,058,759
07/10/2018 17.22 17.42 17.12 17.29 1,053,392
07/09/2018 16.92 17.25 16.9 17.1 1,463,439
07/06/2018 16.82 16.92 16.67 16.87 1,002,571
07/05/2018 16.79 16.95 16.59 16.86 1,784,852
07/03/2018 16.66 16.985 16.6132 16.69 1,051,054
07/02/2018 16.69 16.77 16.37 16.61 1,850,348
06/29/2018 16.64 17.03 16.6 16.81 2,130,051
06/28/2018 16.61 16.61 16.215 16.56 1,138,840
06/27/2018 16.84 16.98 16.57 16.6 1,545,645
06/26/2018 17.08 17.165 16.91 16.92 1,058,157
06/25/2018 16.81 17.095 16.7 17.03 1,748,942
06/22/2018 17.06 17.07 16.755 16.86 3,787,390
06/21/2018 17.13 17.25 16.825 16.87 1,216,458
06/20/2018 17.43 17.45 17.1 17.12 1,169,204
06/19/2018 17.39 17.39 17.07 17.29 1,745,399
06/18/2018 17.53 17.77 17.46 17.69 1,284,503
06/15/2018 17.75 17.85 17.48 17.61 3,497,831
06/14/2018 18.26 18.31 17.905 18.11 1,467,294
06/13/2018 18.51 18.625 18.16 18.17 1,534,661
06/12/2018 18.42 18.605 18.35 18.51 1,191,317
06/11/2018 18.62 18.65 18.38 18.39 1,600,740
06/08/2018 18.39 18.65 18 18.61 2,568,939
06/07/2018 18.1 18.6 18.09 18.47 2,841,297
06/06/2018 18.34 18.36 17.97 18.05 1,913,349
06/05/2018 18.88 18.98 18.34 18.38 1,819,648
06/04/2018 18.83 18.92 18.68 18.87 1,401,659
06/01/2018 18.75 18.89 18.59 18.78 1,499,153
05/31/2018 18.69 18.72 18.33 18.6 1,961,894
05/30/2018 18.7 18.93 18.6 18.64 1,734,333
05/29/2018 18.94 18.95 18.5 18.58 965,481
05/25/2018 19 19.24 18.99 19.12 1,306,529
05/24/2018 18.89 19.18 18.82 19.1 1,261,435
05/23/2018 18.8 18.95 18.7 18.86 1,151,483
05/22/2018 18.68 19.21 18.6 18.95 1,255,567
05/21/2018 18.75 18.82 18.505 18.64 1,452,522
*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