Owens-Illinois (OI)

Historical Prices For Owens-Illinois (OI)

Date Range:

2025-02-23 - 2025-05-23

Date	Open	High	Low	Close	Volume	Adjusted Close
5/22/2025	13.48	13.48	13.12	13.19	781,366	13.19
5/21/2025	13.72	13.82	13.50	13.54	1,050,264	13.54
5/20/2025	13.55	13.97	13.50	13.88	1,895,406	13.88
5/19/2025	13.14	13.54	13.06	13.52	1,326,268	13.52
5/16/2025	13.58	13.60	13.26	13.27	973,223	13.27
5/15/2025	13.60	13.73	13.49	13.66	1,627,426	13.66
5/14/2025	13.78	13.86	13.63	13.74	1,049,425	13.74
5/13/2025	13.93	13.99	13.73	13.78	858,426	13.78
5/12/2025	14.04	14.34	13.63	13.79	2,150,178	13.79
5/09/2025	13.20	13.45	13.08	13.44	1,145,586	13.44
5/08/2025	13.04	13.23	12.89	13.09	1,975,469	13.09
5/07/2025	13.26	13.30	12.79	12.87	1,209,184	12.87
5/06/2025	13.17	13.39	13.05	13.15	1,212,581	13.15
5/05/2025	13.12	13.49	13.03	13.25	1,152,652	13.25
5/02/2025	13.11	13.33	12.84	13.22	1,637,066	13.22
5/01/2025	12.64	13.21	12.64	12.81	1,585,005	12.81
4/30/2025	12.70	12.85	12.29	12.66	2,269,485	12.66
4/29/2025	11.98	12.23	11.93	12.15	1,853,803	12.15
4/28/2025	11.85	12.18	11.83	11.97	1,010,180	11.97
4/25/2025	11.81	11.98	11.70	11.93	1,412,030	11.93
4/24/2025	11.25	12.05	11.13	11.93	1,704,175	11.93
4/23/2025	11.53	11.85	11.13	11.23	1,753,949	11.23
4/22/2025	10.95	11.37	10.89	11.33	1,274,930	11.33
4/21/2025	10.86	10.95	10.70	10.78	934,436	10.78
4/17/2025	10.84	11.08	10.83	10.95	876,741	10.95
4/16/2025	10.82	10.92	10.64	10.82	863,177	10.82
4/15/2025	10.88	11.04	10.77	10.80	1,278,346	10.80
4/14/2025	10.84	11.08	10.77	10.98	1,645,067	10.98
4/11/2025	10.29	10.65	10.03	10.65	1,338,242	10.65
4/10/2025	10.25	10.45	9.88	10.27	1,851,709	10.27
4/09/2025	9.49	10.68	9.23	10.53	3,210,406	10.53
4/08/2025	10.41	10.66	9.52	9.62	2,441,069	9.62
4/07/2025	10.06	10.95	9.78	10.29	2,273,693	10.29
4/04/2025	10.64	10.84	9.95	10.53	2,942,567	10.53
4/03/2025	11.20	11.55	11.01	11.21	1,738,233	11.21
4/02/2025	11.41	11.81	11.37	11.76	934,900	11.76
4/01/2025	11.45	11.65	11.40	11.64	1,171,184	11.64
3/31/2025	11.26	11.57	11.12	11.47	1,267,527	11.47
3/28/2025	11.92	12.00	11.39	11.54	1,534,640	11.54
3/27/2025	11.85	12.05	11.74	12.02	901,168	12.02
3/26/2025	11.80	11.99	11.80	11.98	901,759	11.98
3/25/2025	11.89	12.01	11.74	11.85	1,076,052	11.85
3/24/2025	12.07	12.16	11.80	11.94	811,555	11.94
3/21/2025	12.04	12.09	11.72	11.98	2,633,914	11.98
3/20/2025	11.92	12.36	11.91	12.26	1,171,342	12.26
3/19/2025	12.18	12.35	11.99	12.19	1,532,374	12.19
3/18/2025	12.09	12.37	11.98	12.20	1,848,042	12.20
3/17/2025	11.83	12.22	11.78	12.03	1,721,571	12.03
3/14/2025	11.51	11.83	11.43	11.67	2,132,245	11.67
3/13/2025	11.60	11.72	11.02	11.18	1,952,463	11.18
3/12/2025	11.51	11.68	11.30	11.65	1,623,031	11.65
3/11/2025	11.40	11.69	11.15	11.44	1,769,639	11.44
3/10/2025	11.62	11.83	11.33	11.33	1,410,213	11.33
3/07/2025	11.61	11.92	11.46	11.81	1,240,006	11.81
3/06/2025	11.65	11.68	11.29	11.60	1,638,204	11.60
3/05/2025	10.92	11.75	10.86	11.72	2,298,061	11.72
3/04/2025	10.70	10.94	10.47	10.63	1,543,772	10.63
3/03/2025	11.59	11.75	10.84	10.90	1,658,024	10.90
2/28/2025	11.26	11.62	11.25	11.47	1,694,421	11.47
2/27/2025	11.42	11.48	11.22	11.32	1,065,802	11.32
2/26/2025	11.57	11.63	11.28	11.46	913,010	11.46
2/25/2025	11.47	11.54	11.36	11.42	971,817	11.42
2/24/2025	11.40	11.59	11.24	11.34	1,201,385	11.34