Quantcast

Owens-Illinois, Inc. Common Stock Historical Stock Prices

OI 
$16.76
*  
0.55
3.39%
Get OI Alerts
*Delayed - data as of Nov. 13, 2018  -  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 13-AUG-2018 TO 13-NOV-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.
16:00 16.33 17.07 16.285 16.76 2,130,849
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
10/22/2018 18 18.07 17.333 17.49 1,173,420
10/19/2018 18.02 18.1 17.59 17.95 863,934
10/18/2018 18.25 18.81 17.95 18 1,673,518
10/17/2018 18.5 18.95 18.5 18.66 1,347,511
10/16/2018 18.1 18.6 17.94 18.59 1,368,747
10/15/2018 17.59 18.03 17.46 17.89 796,179
10/12/2018 17.56 17.685 17.28 17.64 1,516,837
10/11/2018 18.02 18.13 17.28 17.31 1,656,246
10/10/2018 18.67 18.77 18 18.02 1,905,309
10/09/2018 19.18 19.18 18.58 18.87 1,024,258
10/08/2018 19.09 19.34 18.99 19.26 1,254,572
10/05/2018 18.97 19.26 18.9 19.14 1,820,305
10/04/2018 19.04 19.25 18.92 19 761,615
10/03/2018 19.4 19.5 19.045 19.14 1,390,887
10/02/2018 18.74 19.29 18.7 19.23 1,292,644
10/01/2018 18.95 19.005 18.75 18.79 1,198,092
09/28/2018 19 19 18.74 18.79 1,063,687
09/27/2018 19.15 19.26 18.95 19.01 615,324
09/26/2018 19.34 19.42 19.08 19.1 846,302
09/25/2018 19.71 19.74 19.15 19.35 1,062,062
09/24/2018 19.65 19.79 19.31 19.68 1,130,056
09/21/2018 19.5 19.82 19.5 19.63 2,224,776
09/20/2018 19.99 20.22 19.73 19.76 1,128,407
09/19/2018 19.65 20.0826 19.65 19.82 1,131,455
09/18/2018 19.4 19.73 19.28 19.66 1,202,840
09/17/2018 19.47 19.84 19.255 19.36 2,100,891
09/14/2018 17.94 19.575 17.72 19.5 3,203,841
09/13/2018 17.4 17.92 17.4 17.74 974,342
09/12/2018 17.6 17.61 17.22 17.37 1,389,597
09/11/2018 17.78 17.8787 17.51 17.54 915,760
09/10/2018 17.9 18.08 17.835 17.9 521,770
09/07/2018 17.92 18.02 17.69 17.8 627,012
09/06/2018 17.96 18.17 17.8 17.98 701,956
09/05/2018 17.38 18.035 17.28 17.95 975,051
09/04/2018 17.6 17.66 17.27 17.41 1,017,114
08/31/2018 17.61 17.82 17.51 17.67 1,157,276
08/30/2018 18.17 18.18 17.6 17.65 1,047,804
08/29/2018 18.44 18.44 18.12 18.27 700,186
08/28/2018 18.45 18.7 18.345 18.38 924,778
08/27/2018 18.19 18.62 18.19 18.46 1,234,758
08/24/2018 17.83 18.13 17.82 18.11 799,797
08/23/2018 17.88 17.93 17.73 17.81 751,365
08/22/2018 18 18.14 17.86 17.94 749,501
08/21/2018 17.7 18.03 17.7 17.97 720,381
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
*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