Owens-Illinois (OI)

Historical Prices For Owens-Illinois (OI)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	10.64	10.84	9.95	10.53	2,942,564	10.53
4/03/2025	11.20	11.55	11.01	11.21	1,738,232	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	2,298,059	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
2/21/2025	11.87	11.87	11.24	11.29	1,910,258	11.29
2/20/2025	11.14	11.81	11.14	11.76	1,588,574	11.76
2/19/2025	11.55	11.72	11.22	11.26	1,587,953	11.26
2/18/2025	11.60	11.90	11.53	11.68	1,378,913	11.68
2/14/2025	11.70	11.90	11.44	11.57	792,242	11.57
2/13/2025	11.77	11.84	11.52	11.70	1,101,787	11.70
2/12/2025	11.39	11.64	11.31	11.51	903,247	11.51
2/11/2025	11.47	11.65	11.40	11.64	1,067,251	11.64
2/10/2025	11.65	11.85	11.54	11.55	1,193,181	11.55
2/07/2025	11.53	11.77	11.39	11.49	1,282,313	11.49
2/06/2025	12.14	12.24	11.41	11.55	2,149,299	11.55
2/05/2025	12.37	12.75	11.95	12.06	3,616,645	12.06
2/04/2025	11.54	11.78	11.51	11.73	1,883,746	11.73
2/03/2025	11.61	11.69	11.30	11.61	1,361,237	11.61
1/31/2025	11.77	12.21	11.77	11.94	1,758,560	11.94
1/30/2025	11.77	12.10	11.66	11.88	1,920,017	11.88
1/29/2025	11.36	11.89	11.35	11.56	1,736,854	11.56
1/28/2025	11.66	11.80	11.34	11.35	1,847,895	11.35
1/27/2025	11.35	12.00	11.35	11.74	2,547,736	11.74
1/24/2025	11.00	11.15	10.86	11.12	831,091	11.12
1/23/2025	10.77	11.15	10.66	11.07	1,623,398	11.07
1/22/2025	10.65	10.84	10.65	10.80	754,645	10.80
1/21/2025	10.50	10.77	10.38	10.73	901,435	10.73
1/17/2025	10.49	10.58	10.39	10.42	736,181	10.42
1/16/2025	10.44	10.48	10.18	10.34	1,045,578	10.34
1/15/2025	10.73	10.84	10.45	10.45	1,031,290	10.45
1/14/2025	10.31	10.82	10.31	10.42	1,712,067	10.42
1/13/2025	10.02	10.26	10.00	10.26	1,399,830	10.26
1/10/2025	10.24	10.32	10.13	10.17	927,396	10.17
1/08/2025	10.52	10.58	10.40	10.45	1,228,499	10.45
1/07/2025	10.94	11.11	10.61	10.68	1,494,992	10.68
1/06/2025	10.72	11.22	10.71	10.97	1,321,901	10.97