Owens-Illinois (NY: OI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	14.50	14.77	14.18	14.71	1,429,683	+0.52(+3.66%)
Jul 28, 2022	14.13	14.20	13.76	14.19	665,106	+0.15(+1.07%)
Jul 27, 2022	13.44	14.08	13.44	14.04	857,833	+0.55(+4.08%)
Jul 26, 2022	13.51	13.63	13.32	13.49	651,003	-0.01(-0.07%)
Jul 25, 2022	13.50	13.71	13.33	13.50	683,403	+0.01(+0.07%)
Jul 22, 2022	13.26	13.51	13.12	13.49	1,414,899	+0.19(+1.43%)
Jul 21, 2022	12.95	13.30	12.79	13.30	831,209	+0.05(+0.38%)
Jul 20, 2022	13.26	13.49	12.94	13.25	875,839	-0.14(-1.05%)
Jul 19, 2022	13.17	13.71	13.01	13.39	1,426,945	+0.79(+6.27%)
Jul 18, 2022	12.80	13.02	12.40	12.60	1,020,037	+0.04(+0.32%)
Jul 15, 2022	12.73	12.77	12.36	12.56	975,588	+0.20(+1.62%)
Jul 14, 2022	11.84	12.39	11.60	12.36	1,741,570	+0.31(+2.57%)
Jul 13, 2022	12.24	12.48	12.02	12.05	1,549,413	-0.48(-3.83%)
Jul 12, 2022	12.25	12.77	11.95	12.53	2,065,904	+0.18(+1.46%)
Jul 11, 2022	12.97	13.07	11.90	12.35	2,300,005	-1.14(-8.45%)
Jul 08, 2022	13.96	14.01	13.47	13.49	855,956	-0.42(-3.02%)
Jul 07, 2022	13.74	14.18	13.69	13.91	834,108	+0.38(+2.81%)
Jul 06, 2022	13.67	13.77	13.12	13.53	886,279	-0.21(-1.53%)
Jul 05, 2022	13.90	13.97	13.21	13.74	1,323,991	-0.51(-3.58%)
Jul 01, 2022	13.88	14.36	13.57	14.25	1,401,762	+0.25(+1.79%)
Jun 30, 2022	14.11	14.34	13.92	14.00	2,176,612	-0.38(-2.64%)
Jun 29, 2022	14.74	14.83	14.37	14.38	870,016	-0.30(-2.04%)
Jun 28, 2022	15.13	15.28	14.65	14.68	2,276,020	-0.25(-1.67%)
Jun 27, 2022	15.01	15.26	14.77	14.93	933,571	-0.05(-0.33%)
Jun 24, 2022	14.19	15.20	14.19	14.98	2,302,713	+0.92(+6.54%)
Jun 23, 2022	14.62	14.74	13.93	14.06	1,072,039	-0.46(-3.17%)
Jun 22, 2022	14.61	14.75	14.35	14.52	878,414	-0.23(-1.56%)
Jun 21, 2022	14.93	15.00	14.59	14.75	654,403	+0.22(+1.51%)
Jun 17, 2022	14.94	14.94	14.43	14.53	1,297,387	-0.27(-1.82%)
Jun 16, 2022	15.60	15.60	14.62	14.80	969,540	-1.28(-7.96%)
Jun 15, 2022	16.19	16.32	15.84	16.08	980,703	+0.17(+1.07%)
Jun 14, 2022	15.79	16.02	15.59	15.91	1,083,154	+0.15(+0.95%)
Jun 13, 2022	16.46	16.55	15.68	15.76	1,861,584	-1.22(-7.18%)
Jun 10, 2022	16.97	17.29	16.74	16.98	1,620,686	-0.44(-2.53%)
Jun 09, 2022	17.74	17.94	17.35	17.42	1,351,774	-0.23(-1.30%)
Jun 08, 2022	16.94	17.84	16.60	17.65	1,547,173	+0.68(+4.01%)
Jun 07, 2022	16.55	17.05	16.55	16.97	837,170	+0.29(+1.74%)
Jun 06, 2022	17.07	17.22	16.62	16.68	1,239,501	-0.32(-1.88%)
Jun 03, 2022	16.52	17.08	16.47	17.00	1,097,189	+0.32(+1.92%)
Jun 02, 2022	16.88	17.05	16.44	16.68	1,014,563	-0.22(-1.30%)
Jun 01, 2022	16.62	17.17	16.46	16.90	1,554,874	+0.45(+2.74%)
May 31, 2022	16.65	16.71	16.12	16.45	1,358,249	-0.53(-3.12%)
May 27, 2022	16.52	17.03	15.97	16.98	2,252,019	+1.32(+8.43%)
May 26, 2022	14.75	15.81	14.70	15.66	2,287,787	+1.07(+7.33%)
May 25, 2022	14.06	14.70	14.03	14.59	817,343	+0.41(+2.89%)
May 24, 2022	14.52	14.64	13.79	14.18	771,274	-0.35(-2.41%)
May 23, 2022	14.39	14.82	14.32	14.53	1,373,743	+0.41(+2.90%)
May 20, 2022	14.69	14.74	13.77	14.12	1,460,697	-0.38(-2.62%)
May 19, 2022	13.75	14.55	13.75	14.50	2,220,760	+0.53(+3.79%)
May 18, 2022	14.44	14.79	13.83	13.97	1,442,142	-0.59(-4.05%)
May 17, 2022	14.13	14.63	14.11	14.56	1,693,052	+0.71(+5.13%)
May 16, 2022	13.15	13.92	13.02	13.85	801,697	+0.59(+4.45%)
May 13, 2022	13.22	13.65	13.08	13.26	648,573	+0.20(+1.53%)
May 12, 2022	12.90	13.27	12.72	13.06	807,627	+0.10(+0.77%)
May 11, 2022	13.02	13.59	12.88	12.96	1,063,519	+0.01(+0.08%)
May 10, 2022	13.51	13.62	12.53	12.95	846,379	-0.35(-2.63%)
May 09, 2022	13.38	13.68	13.25	13.30	840,475	-0.33(-2.42%)
May 06, 2022	13.91	13.97	13.46	13.63	880,989	-0.37(-2.64%)
May 05, 2022	14.08	14.08	13.64	14.00	1,094,175	-0.34(-2.37%)
May 04, 2022	13.98	14.37	13.63	14.34	1,982,879	+0.43(+3.09%)
May 03, 2022	13.56	14.06	13.47	13.91	923,060	+0.38(+2.81%)