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
2017-11-24 23.53 23.67 23.43 23.545 26,100
2017-11-22 23.65 23.78 23.31 23.365 32,996
2017-11-21 23.42 23.70 23.42 23.625 62,400
2017-11-20 23.06 23.37 23.06 23.285 53,057
2017-11-17 23.18 23.20 23.05 23.14 50,218
2017-11-16 23.03 23.38 23.03 23.19 34,453
2017-11-15 23.04 23.18 22.76 23.045 59,420
2017-11-14 23.37 23.41 23.10 23.12 49,083
2017-11-13 23.27 23.66 23.25 23.375 88,494
2017-11-10 23.39 23.47 23.17 23.34 74,350
2017-11-09 23.39 23.42 23.04 23.31 71,393
2017-11-08 23.77 23.85 23.65 23.72 54,225
2017-11-07 24.35 24.35 23.66 23.91 97,027
2017-11-06 24.12 24.37 24.01 24.345 88,410
2017-11-03 23.90 23.97 23.805 23.86 46,659
2017-11-02 24.00 24.05 23.79 23.85 106,303
2017-11-01 24.21 24.21 23.91 24.04 95,203
2017-10-31 23.70 23.95 23.67 23.86 94,288
2017-10-30 23.93 23.93 23.60 23.71 90,471
2017-10-27 23.65 23.94 23.48 23.93 115,427
2017-10-26 23.39 23.89 23.39 23.74 135,094
2017-10-25 24.33 24.33 23.24 23.49 153,120
2017-10-24 24.145 24.54 23.74 24.41 241,465
2017-10-23 25.46 25.50 25.175 25.205 57,353
2017-10-20 25.79 25.79 25.30 25.57 83,699
2017-10-19 25.22 25.69 25.15 25.645 85,988
2017-10-18 25.66 25.70 25.365 25.365 79,391
2017-10-17 25.66 25.69 25.35 25.46 43,945
2017-10-16 25.58 25.65 25.37 25.64 53,487
2017-10-13 25.54 25.87 25.54 25.545 54,067

» More Owens Ill Stock Price History

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