Owens-Illinois (NY: OI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	23.25	23.40	22.88	22.96	815,203	-0.27(-1.16%)
Jul 28, 2023	23.23	23.44	23.08	23.23	683,497	+0.15(+0.65%)
Jul 27, 2023	23.19	23.49	22.94	23.08	727,034	+0.13(+0.57%)
Jul 26, 2023	23.26	23.42	22.81	22.95	881,268	-0.41(-1.76%)
Jul 25, 2023	22.89	23.57	22.81	23.36	652,213	+0.42(+1.83%)
Jul 24, 2023	22.98	23.11	22.73	22.94	513,033	-0.05(-0.22%)
Jul 21, 2023	23.16	23.23	22.87	22.99	753,701	-0.07(-0.30%)
Jul 20, 2023	23.40	23.40	22.75	23.06	591,564	-0.29(-1.24%)
Jul 19, 2023	23.23	23.38	22.96	23.35	773,555	+0.16(+0.69%)
Jul 18, 2023	22.75	23.39	22.71	23.19	789,255	+0.45(+1.98%)
Jul 17, 2023	22.53	22.80	22.48	22.74	660,733	+0.06(+0.26%)
Jul 14, 2023	22.44	22.71	22.27	22.68	742,838	+0.09(+0.40%)
Jul 13, 2023	22.18	22.66	22.11	22.59	1,023,634	+0.41(+1.85%)
Jul 12, 2023	22.23	22.29	21.94	22.18	724,920	+0.41(+1.88%)
Jul 11, 2023	21.40	21.82	21.26	21.77	932,640	+0.56(+2.64%)
Jul 10, 2023	20.99	21.55	20.99	21.21	692,978	-0.21(-0.98%)
Jul 07, 2023	20.92	21.66	20.86	21.42	694,251	+0.46(+2.19%)
Jul 06, 2023	21.04	21.04	20.57	20.96	588,471	-0.21(-0.99%)
Jul 05, 2023	21.67	21.67	21.12	21.17	778,157	-0.74(-3.38%)
Jul 03, 2023	21.29	21.98	21.29	21.91	487,380	+0.58(+2.72%)
Jun 30, 2023	21.17	21.45	21.00	21.33	1,143,154	+0.32(+1.52%)
Jun 29, 2023	20.57	21.08	20.51	21.01	654,007	+0.37(+1.79%)
Jun 28, 2023	20.56	20.71	20.41	20.64	673,317	-0.05(-0.24%)
Jun 27, 2023	20.34	21.00	20.26	20.69	1,018,272	+0.29(+1.42%)
Jun 26, 2023	20.28	20.66	20.28	20.40	1,073,810	+0.24(+1.19%)
Jun 23, 2023	20.62	21.01	20.15	20.16	2,276,137	-0.86(-4.09%)
Jun 22, 2023	20.86	21.11	20.46	21.02	1,075,240	+0.17(+0.82%)
Jun 21, 2023	20.72	21.00	20.52	20.85	719,090	+0.04(+0.19%)
Jun 20, 2023	20.72	20.99	20.53	20.81	787,063	-0.13(-0.62%)
Jun 16, 2023	21.53	21.72	20.64	20.94	2,920,758	-0.17(-0.81%)
Jun 15, 2023	20.75	21.14	20.59	21.11	898,803	+0.25(+1.20%)
Jun 14, 2023	21.49	21.57	19.95	20.86	1,491,942	-0.58(-2.71%)
Jun 13, 2023	21.11	21.73	21.08	21.44	1,022,307	+0.29(+1.37%)
Jun 12, 2023	20.81	21.20	20.61	21.15	1,128,830	+0.27(+1.29%)
Jun 09, 2023	21.24	21.47	20.86	20.88	1,002,377	-0.54(-2.52%)
Jun 08, 2023	22.32	22.32	21.35	21.42	1,713,189	-0.95(-4.25%)
Jun 07, 2023	22.15	22.73	22.01	22.37	1,347,986	+0.40(+1.82%)
Jun 06, 2023	21.52	22.12	21.52	21.97	811,825	+0.34(+1.57%)
Jun 05, 2023	21.66	21.87	20.99	21.63	987,223	-0.36(-1.64%)
Jun 02, 2023	21.32	22.01	21.30	21.99	927,472	+1.15(+5.52%)
Jun 01, 2023	20.66	21.10	20.54	20.84	614,518	+0.12(+0.58%)
May 31, 2023	21.36	21.50	20.40	20.72	959,756	-0.72(-3.36%)
May 30, 2023	21.78	21.88	21.32	21.44	667,601	-0.46(-2.10%)
May 26, 2023	21.84	22.10	21.67	21.90	696,423	+0.15(+0.69%)
May 25, 2023	21.51	21.75	21.30	21.75	640,893	+0.14(+0.65%)
May 24, 2023	21.84	21.95	21.47	21.61	678,117	-0.47(-2.13%)
May 23, 2023	21.94	22.47	21.77	22.08	861,302	-0.06(-0.27%)
May 22, 2023	21.87	22.24	21.82	22.14	724,009	+0.26(+1.19%)
May 19, 2023	22.13	22.22	21.59	21.88	799,660	+0.33(+1.53%)
May 18, 2023	21.40	21.62	20.98	21.55	1,008,974	+0.07(+0.33%)
May 17, 2023	21.12	21.66	21.02	21.48	1,027,035	+0.56(+2.68%)
May 16, 2023	21.11	21.15	20.78	20.92	741,122	-0.21(-0.99%)
May 15, 2023	21.07	21.19	20.92	21.13	625,397	+0.17(+0.81%)
May 12, 2023	20.95	21.14	20.68	20.96	580,899	+0.07(+0.34%)
May 11, 2023	20.83	20.95	20.66	20.89	661,897	-0.06(-0.29%)
May 10, 2023	21.50	21.60	20.79	20.95	898,010	-0.38(-1.78%)
May 09, 2023	21.47	21.53	21.24	21.33	703,453	-0.18(-0.84%)
May 08, 2023	21.83	21.83	21.27	21.51	617,063	-0.24(-1.10%)
May 05, 2023	21.48	21.92	21.25	21.75	901,273	+0.43(+2.02%)
May 04, 2023	21.42	21.63	21.17	21.32	638,722	-0.20(-0.93%)
May 03, 2023	22.12	22.25	21.46	21.52	872,428	-0.59(-2.67%)
May 02, 2023	22.34	22.34	21.49	22.11	747,825	-0.36(-1.60%)