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
2018-10-16 18.31 18.55 18.25 18.55 92,276
2018-10-15 17.82 18.00 17.69 17.92 72,547
2018-10-12 17.47 17.665 17.29 17.665 142,986
2018-10-11 17.77 17.77 17.29 17.38 141,688
2018-10-10 18.66 18.74 18.01 18.01 170,903
2018-10-09 18.80 18.905 18.71 18.885 96,440
2018-10-08 19.15 19.31 19.02 19.265 93,069
2018-10-05 19.10 19.245 19.10 19.16 143,874
2018-10-04 19.20 19.23 18.93 19.005 73,997
2018-10-03 19.37 19.37 19.06 19.135 96,376
2018-10-02 18.92 19.29 18.90 19.265 98,485
2018-10-01 18.88 18.97 18.775 18.775 68,243
2018-09-28 18.82 18.91 18.76 18.795 79,056
2018-09-27 19.20 19.24 18.96 19.025 44,427
2018-09-26 19.25 19.34 19.11 19.11 46,959
2018-09-25 19.66 19.66 19.17 19.34 71,648
2018-09-24 19.39 19.77 19.39 19.67 64,370
2018-09-21 19.68 19.76 19.60 19.63 84,399
2018-09-20 19.93 19.97 19.77 19.81 62,000
2018-09-19 19.83 20.08 19.82 19.825 68,289
2018-09-18 19.53 19.725 19.29 19.655 78,034
2018-09-17 19.35 19.66 19.26 19.32 126,814
2018-09-14 18.18 19.55 18.15 19.50 222,071
2018-09-13 17.44 17.91 17.44 17.725 64,872
2018-09-12 17.50 17.55 17.25 17.355 112,651
2018-09-11 17.64 17.74 17.525 17.525 50,569
2018-09-10 17.93 18.06 17.855 17.91 52,452
2018-09-07 17.85 18.02 17.70 17.785 46,862
2018-09-06 18.11 18.17 17.84 17.985 43,884
2018-09-05 17.34 18.00 17.34 17.965 86,862

» More Owens Ill Stock Price History

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