OI - Owens-Illinois, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201910.3410.4810.1910.2910.291,015,749
Aug 21, 201910.5810.6110.3310.3310.332,051,800
Aug 20, 201910.6210.7910.5210.5410.541,900,100
Aug 19, 201910.7910.8810.5610.7310.732,489,500
Aug 16, 201910.5510.7310.4710.6410.642,042,100
Aug 15, 201910.9010.9810.3010.4810.482,093,000
Aug 14, 201911.3211.3210.8110.8610.863,041,100
Aug 13, 201911.3611.8411.2511.5411.541,912,500
Aug 12, 201911.5011.5011.2311.3311.332,175,100
Aug 09, 201912.2612.2711.5511.6211.621,787,300
Aug 08, 201912.1412.3912.1412.2812.281,979,400
Aug 07, 201911.8812.1011.6812.0412.042,283,100
Aug 06, 201912.0512.1111.5511.7511.752,986,300
Aug 05, 201912.4612.6511.8011.9511.952,984,100
Aug 02, 201912.5412.7412.3512.3812.384,663,500
Aug 01, 201914.7314.7312.8212.8612.867,954,000
Jul 31, 201917.2817.4016.7816.9716.971,190,300
Jul 30, 201917.4117.4317.1017.3217.321,368,500
Jul 29, 201917.7217.7717.4917.5217.52570,100
Jul 26, 201917.4917.7317.4217.7017.70710,900
Jul 25, 201917.7417.8617.4817.5217.52533,500
Jul 24, 201917.5217.8217.5217.7217.72576,100
Jul 23, 201917.2817.6317.2817.6217.62849,600
Jul 22, 201917.1017.2617.0117.1817.18469,000
Jul 19, 201917.0017.2016.9217.0817.08688,100
Jul 18, 201916.7917.0316.7216.9216.92545,700
Jul 17, 201916.9917.1216.8216.9016.90596,400
Jul 16, 201916.9417.1216.8416.9616.96711,700
Jul 15, 201916.8616.9516.6616.9016.90509,500
Jul 12, 201916.9117.1216.8116.9016.90705,900
Jul 11, 201916.6516.9916.5516.9216.921,032,300
Jul 10, 201916.9917.0516.5216.6516.65888,200
Jul 09, 201917.1117.1116.8816.9616.96752,900
Jul 08, 201917.4417.4917.1617.2117.21840,500
Jul 05, 201917.4617.5117.2417.4717.47720,800
Jul 03, 201917.4517.6717.3717.5417.54450,700
Jul 02, 201917.7217.7817.3217.4217.421,013,800
Jul 01, 201917.5317.8217.5017.7017.701,609,200
Jun 28, 201916.7817.3716.7817.2717.271,802,100
Jun 27, 201916.3616.6916.3016.6916.69749,400
Jun 26, 201916.8116.8116.2116.2716.271,159,900
Jun 25, 201916.8516.8816.4116.7716.772,496,200
Jun 24, 201916.9917.2116.7616.8016.801,624,600
Jun 21, 201917.1817.2116.9016.9616.962,066,200
Jun 20, 201917.5417.7617.2217.2517.252,030,900
Jun 19, 201917.1817.4016.9617.2817.281,456,900
Jun 18, 201917.0717.4416.9917.1017.10807,600
Jun 17, 201917.0217.1016.9216.9416.94826,600
Jun 14, 201916.9617.0916.8717.0417.04692,200
Jun 13, 201917.0217.2016.9417.0917.09764,000
Jun 12, 201917.0217.0216.7916.9616.961,021,900
Jun 11, 201917.3017.6117.0117.1017.10953,300
Jun 10, 201917.0417.2616.9517.1017.10646,800
Jun 07, 201917.0317.1916.8316.9316.93861,600
Jun 06, 201916.7917.0216.7316.9616.961,037,400
Jun 05, 201917.1017.1516.4616.7216.72987,900
Jun 04, 201916.3517.0316.3417.0017.001,209,600
Jun 03, 201915.9716.3915.8716.2116.211,359,500
May 31, 201916.0916.1315.8616.0016.001,557,500
May 30, 201916.4516.5216.1616.3416.34973,800
May 30, 20190.05 Dividend
May 29, 201916.5216.7716.3916.5416.491,123,000
May 28, 201916.7516.8816.5516.5916.54725,300
May 24, 201916.8316.8716.7216.8416.79472,800
May 23, 201916.6716.7916.5116.7516.701,289,400
May 22, 201917.2017.2016.7616.8816.83961,100
May 21, 201917.1417.3217.0717.2217.17712,500
May 20, 201917.1317.2917.0217.0216.97801,000
May 17, 201917.3317.5717.2517.3617.31703,300
May 16, 201917.6517.7417.5117.5117.46756,700
May 15, 201917.2117.8817.0917.5817.531,327,900
May 14, 201916.9617.3016.9617.2117.161,314,200
May 13, 201916.9817.0516.7017.0216.97917,600
May 10, 201917.2117.3917.0017.3617.311,114,800
May 09, 201917.2117.3916.9617.2517.201,536,100
May 08, 201917.6917.8717.3717.3917.341,136,400
May 07, 201917.8118.0917.6817.7717.721,494,600
May 06, 201917.9518.3617.9418.0618.011,353,900
May 03, 201917.9318.2517.7718.2318.171,904,000
May 02, 201918.5618.5617.7517.9117.864,212,500
May 01, 201919.8619.9719.5719.5719.511,120,200
Apr 30, 201920.0120.0919.4219.7619.701,219,500
Apr 29, 201919.4319.5319.2419.4519.39545,700
Apr 26, 201919.0619.5418.9119.4119.35791,100
Apr 25, 201919.1419.1518.9119.0018.94864,900
Apr 24, 201919.4619.6519.1319.2119.15968,200
Apr 23, 201919.2319.6619.1819.5719.51745,100
Apr 22, 201919.0019.3218.9419.2419.18760,200
Apr 18, 201919.0819.2618.9118.9418.88756,700
Apr 17, 201919.2019.4419.0519.0819.02765,500
Apr 16, 201919.6719.6819.0219.1719.111,540,000
Apr 15, 201919.5719.8219.4819.6719.61919,000
Apr 12, 201919.4619.6519.3119.5219.461,104,400
Apr 11, 201919.1919.4319.1019.3219.26776,500
Apr 10, 201919.1019.3218.9919.1919.13692,400
Apr 09, 201919.2019.3418.8719.0118.95954,400
Apr 08, 201919.1619.4318.9119.3119.251,036,200
Apr 05, 201919.1619.4819.1419.2319.17787,900
Apr 04, 201918.8719.2718.8019.2719.21912,700
Apr 03, 201919.1919.1918.7718.8718.811,511,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...