OWENS ILL Historical Stock Price

Below is the stock price history for Owens Ill OI. Data is recorded each day for the historical open, high, low, close and volume. The Owens Ill stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Owens Ill Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-19 16.59 16.925 16.46 16.835 76,174
2018-07-18 16.76 16.91 16.76 16.855 57,920
2018-07-17 16.38 16.79 16.38 16.725 98,917
2018-07-16 16.79 16.89 16.535 16.535 97,649
2018-07-13 17.03 17.05 16.83 16.83 31,150
2018-07-12 17.08 17.28 16.92 17.165 89,894
2018-07-11 16.98 17.125 16.93 17.03 75,779
2018-07-10 17.21 17.40 17.125 17.30 87,192
2018-07-09 16.91 17.22 16.91 17.09 102,992
2018-07-06 16.78 16.91 16.68 16.865 50,560
2018-07-05 16.76 16.94 16.63 16.865 112,195
2018-07-03 16.63 16.97 16.63 16.69 94,786
2018-07-02 16.65 16.76 16.47 16.57 76,390
2018-06-29 16.71 17.03 16.65 16.82 110,945
2018-06-28 16.48 16.59 16.245 16.575 84,652
2018-06-27 16.81 16.95 16.635 16.64 81,317
2018-06-26 17.04 17.16 16.925 16.925 61,747
2018-06-25 16.92 17.07 16.73 17.07 82,976
2018-06-22 16.98 17.02 16.76 16.80 103,386
2018-06-21 17.14 17.17 16.845 16.89 73,485
2018-06-20 17.35 17.36 17.105 17.105 48,394
2018-06-19 17.18 17.27 17.075 17.265 83,857
2018-06-18 17.64 17.76 17.46 17.715 65,848
2018-06-15 17.78 17.78 17.50 17.57 136,196
2018-06-14 18.26 18.26 17.93 18.115 91,002
2018-06-13 18.41 18.61 18.19 18.205 96,440
2018-06-12 18.38 18.595 18.37 18.55 95,524
2018-06-11 18.58 18.63 18.405 18.41 80,090
2018-06-08 18.45 18.64 18.01 18.64 153,064
2018-06-07 18.11 18.59 18.11 18.465 182,845

» More Owens Ill Stock Price History

To see other companies like Owens Ill (OI), view our stock market today for news, and other data.