Owens-Illinois (NY: OI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	15.17	15.47	15.06	15.42	951,778	+0.33(+2.19%)
Apr 17, 2024	15.33	15.56	15.09	15.09	1,096,362	-0.09(-0.59%)
Apr 16, 2024	15.18	15.38	15.03	15.18	1,758,304	-0.13(-0.85%)
Apr 15, 2024	15.47	15.74	15.22	15.31	1,116,598	+0.01(+0.07%)
Apr 12, 2024	15.80	15.90	15.26	15.30	1,540,423	-0.57(-3.59%)
Apr 11, 2024	16.03	16.16	15.72	15.87	1,138,140	-0.23(-1.43%)
Apr 10, 2024	15.71	16.19	15.52	16.10	1,570,186	+0.05(+0.31%)
Apr 09, 2024	15.56	16.08	15.54	16.05	1,020,244	+0.54(+3.48%)
Apr 08, 2024	15.68	15.88	15.41	15.51	1,490,228	-0.18(-1.15%)
Apr 05, 2024	16.05	16.10	15.52	15.69	2,434,894	-0.40(-2.49%)
Apr 04, 2024	17.16	17.29	16.04	16.09	1,649,658	-1.16(-6.72%)
Apr 03, 2024	16.95	17.58	16.95	17.25	2,219,640	+0.28(+1.65%)
Apr 02, 2024	16.58	16.98	16.44	16.97	2,106,353	+0.21(+1.25%)
Apr 01, 2024	16.73	17.01	16.59	16.76	1,456,908	+0.17(+1.02%)
Mar 28, 2024	16.23	16.75	16.23	16.59	1,757,929	+0.40(+2.47%)
Mar 27, 2024	15.77	16.19	15.73	16.19	868,333	+0.58(+3.72%)
Mar 26, 2024	15.65	15.73	15.48	15.61	773,567	+0.06(+0.39%)
Mar 25, 2024	15.45	15.93	15.45	15.55	763,676	+0.21(+1.37%)
Mar 22, 2024	15.63	15.69	15.32	15.34	934,753	-0.30(-1.92%)
Mar 21, 2024	15.57	15.70	15.48	15.64	1,113,508	+0.18(+1.16%)
Mar 20, 2024	15.02	15.58	15.02	15.46	872,619	+0.28(+1.84%)
Mar 19, 2024	15.17	15.47	15.11	15.18	1,011,436	+0.05(+0.33%)
Mar 18, 2024	15.44	15.56	15.06	15.13	1,610,444	-0.43(-2.76%)
Mar 15, 2024	15.18	15.65	15.13	15.56	2,894,882	+0.31(+2.03%)
Mar 14, 2024	15.58	15.63	15.09	15.25	2,053,044	-0.41(-2.62%)
Mar 13, 2024	15.97	16.33	15.64	15.66	1,444,091	-0.38(-2.37%)
Mar 12, 2024	16.80	16.80	15.98	16.04	1,299,542	-0.53(-3.20%)
Mar 11, 2024	16.10	16.74	16.05	16.57	1,105,886	+0.32(+1.97%)
Mar 08, 2024	17.04	17.04	16.24	16.25	1,280,670	-0.63(-3.73%)
Mar 07, 2024	16.39	16.97	16.26	16.88	1,692,015	+0.68(+4.20%)
Mar 06, 2024	16.91	16.91	16.18	16.20	1,672,083	-0.63(-3.74%)
Mar 05, 2024	16.68	17.17	16.68	16.83	954,725	+0.00(+0.00%)
Mar 04, 2024	17.22	17.36	16.77	16.83	1,867,701	-0.38(-2.21%)
Mar 01, 2024	16.96	17.30	16.86	17.21	1,089,086	+0.29(+1.71%)
Feb 29, 2024	16.72	17.13	16.67	16.92	1,750,352	+0.40(+2.42%)
Feb 28, 2024	16.87	17.11	16.52	16.52	1,033,730	-0.56(-3.28%)
Feb 27, 2024	17.47	17.52	16.88	17.08	2,881,471	-0.18(-1.04%)
Feb 26, 2024	17.15	17.37	17.03	17.26	1,191,601	+0.01(+0.06%)
Feb 23, 2024	17.16	17.33	16.99	17.25	1,222,060	+0.14(+0.82%)
Feb 22, 2024	16.92	17.27	16.88	17.11	1,339,122	+0.08(+0.47%)
Feb 21, 2024	16.46	17.05	16.41	17.03	1,300,130	+0.57(+3.46%)
Feb 20, 2024	15.88	16.55	15.80	16.46	1,792,365	+0.36(+2.24%)
Feb 16, 2024	16.73	16.73	16.05	16.10	1,362,979	-0.76(-4.51%)
Feb 15, 2024	16.37	16.88	16.29	16.86	1,669,296	+0.54(+3.31%)
Feb 14, 2024	16.36	16.41	15.94	16.32	1,638,059	+0.07(+0.43%)
Feb 13, 2024	16.29	16.56	16.10	16.25	3,130,287	-0.55(-3.27%)
Feb 12, 2024	15.53	16.82	15.53	16.80	3,061,652	+1.28(+8.25%)
Feb 09, 2024	15.93	15.94	15.48	15.52	2,263,966	-0.59(-3.66%)
Feb 08, 2024	16.20	16.36	15.49	16.11	6,272,078	-0.28(-1.71%)
Feb 07, 2024	15.78	16.41	15.19	16.39	4,443,297	+2.02(+14.06%)
Feb 06, 2024	14.23	14.60	14.02	14.37	2,825,023	-0.14(-0.96%)
Feb 05, 2024	14.72	14.79	14.30	14.51	1,848,583	-0.49(-3.27%)
Feb 02, 2024	14.71	15.15	14.60	15.00	1,706,469	+0.07(+0.47%)