Owens-Illinois (NY: OI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	19.66	19.74	19.08	19.42	1,241,008	+0.30(+1.59%)
Apr 29, 2019	19.09	19.19	18.91	19.11	555,322	+0.04(+0.21%)
Apr 26, 2019	18.73	19.20	18.58	19.07	804,946	+0.40(+2.16%)
Apr 25, 2019	18.81	18.82	18.58	18.67	880,195	-0.21(-1.09%)
Apr 24, 2019	19.12	19.31	18.80	18.88	985,290	-0.35(-1.84%)
Apr 23, 2019	18.90	19.32	18.85	19.23	758,281	+0.32(+1.72%)
Apr 22, 2019	18.67	18.99	18.61	18.91	773,576	+0.29(+1.58%)
Apr 18, 2019	18.75	18.93	18.58	18.61	770,041	-0.14(-0.73%)
Apr 17, 2019	18.87	19.10	18.71	18.75	779,025	-0.09(-0.47%)
Apr 16, 2019	19.33	19.33	18.69	18.84	1,567,175	-0.49(-2.54%)
Apr 15, 2019	19.23	19.48	19.14	19.33	935,185	+0.15(+0.77%)
Apr 12, 2019	19.12	19.31	18.98	19.18	1,123,872	+0.20(+1.04%)
Apr 11, 2019	18.86	19.09	18.77	18.99	790,179	+0.13(+0.68%)
Apr 10, 2019	18.77	18.99	18.66	18.86	704,562	+0.18(+0.95%)
Apr 09, 2019	18.87	19.00	18.54	18.68	971,228	-0.29(-1.55%)
Apr 08, 2019	18.83	19.09	18.58	18.98	1,054,499	+0.08(+0.42%)
Apr 05, 2019	18.83	19.14	18.81	18.90	801,690	-0.04(-0.21%)
Apr 04, 2019	18.54	18.94	18.47	18.94	928,816	+0.39(+2.12%)
Apr 03, 2019	18.86	18.86	18.44	18.54	1,538,550	-0.18(-0.94%)
Apr 02, 2019	19.15	19.16	18.71	18.72	1,045,691	-0.29(-1.55%)
Apr 01, 2019	18.82	19.14	18.78	19.01	1,148,917	+0.36(+1.95%)
Mar 29, 2019	18.88	18.96	18.64	18.65	1,164,781	-0.10(-0.52%)
Mar 28, 2019	18.88	19.00	18.65	18.75	796,947	-0.12(-0.62%)
Mar 27, 2019	18.91	19.04	18.81	18.87	673,652	+0.00(+0.00%)
Mar 26, 2019	18.83	18.95	18.79	18.87	735,329	+0.18(+0.95%)
Mar 25, 2019	18.78	18.97	18.66	18.69	796,763	-0.17(-0.89%)
Mar 22, 2019	19.32	19.37	18.84	18.86	805,760	-0.59(-3.03%)
Mar 21, 2019	19.14	19.53	19.14	19.45	1,097,286	+0.23(+1.18%)
Mar 20, 2019	19.41	19.49	19.04	19.22	1,024,882	-0.31(-1.61%)
Mar 19, 2019	19.66	19.79	19.48	19.54	838,048	-0.07(-0.35%)
Mar 18, 2019	19.42	19.68	19.42	19.60	1,201,495	+0.25(+1.27%)
Mar 15, 2019	19.32	19.51	19.26	19.36	2,218,539	+0.04(+0.20%)
Mar 14, 2019	19.26	19.35	19.11	19.32	1,162,644	+0.06(+0.31%)
Mar 13, 2019	19.50	19.52	19.19	19.26	1,789,397	-0.20(-1.01%)
Mar 12, 2019	19.46	19.52	19.16	19.46	1,006,723	+0.00(+0.00%)
Mar 11, 2019	19.26	19.49	19.16	19.46	1,018,142	+0.22(+1.12%)
Mar 08, 2019	19.06	19.25	18.92	19.24	933,168	+0.01(+0.05%)
Mar 07, 2019	19.86	19.91	19.10	19.23	1,937,851	-0.76(-3.79%)
Mar 06, 2019	20.10	20.42	19.94	19.99	1,547,207	-0.06(-0.29%)
Mar 05, 2019	19.52	20.11	19.47	20.05	1,958,621	+0.51(+2.62%)
Mar 04, 2019	19.64	19.64	19.27	19.54	1,320,764	-0.06(-0.30%)
Mar 01, 2019	19.67	19.74	19.47	19.59	1,162,644	+0.02(+0.10%)
Feb 28, 2019	19.72	19.76	19.41	19.57	1,494,578	-0.20(-0.99%)
Feb 27, 2019	19.56	19.88	19.44	19.77	2,047,601	+0.17(+0.85%)
Feb 26, 2019	19.82	19.88	19.59	19.60	934,506	-0.22(-1.09%)
Feb 25, 2019	19.90	19.91	19.72	19.82	1,532,917	+0.02(+0.10%)
Feb 22, 2019	19.80	19.88	19.63	19.80	1,476,278	+0.05(+0.25%)
Feb 21, 2019	19.95	19.98	19.69	19.75	955,210	-0.21(-1.03%)
Feb 20, 2019	19.70	19.97	19.61	19.96	820,631	+0.26(+1.30%)
Feb 19, 2019	19.49	19.75	19.35	19.70	1,563,377	+0.15(+0.75%)
Feb 15, 2019	19.45	19.57	19.35	19.56	896,940	+0.24(+1.22%)
Feb 14, 2019	19.35	19.53	19.27	19.32	996,507	-0.14(-0.71%)
Feb 13, 2019	19.36	19.56	19.31	19.46	864,617	+0.15(+0.76%)
Feb 12, 2019	19.02	19.43	19.00	19.31	1,573,510	+0.46(+2.45%)
Feb 11, 2019	18.47	18.94	18.39	18.85	1,457,458	+0.45(+2.46%)
Feb 08, 2019	18.60	18.78	18.27	18.40	1,269,800	-0.29(-1.58%)
Feb 07, 2019	18.97	19.14	18.16	18.69	2,629,293	-0.68(-3.50%)
Feb 06, 2019	18.87	19.66	18.46	19.37	4,164,006	-0.18(-0.91%)
Feb 05, 2019	19.77	19.97	19.46	19.55	2,202,288	-0.16(-0.80%)
Feb 04, 2019	19.64	19.90	19.50	19.70	1,789,840	-0.08(-0.40%)