Owens-Illinois (OI)

Historical Prices For Owens-Illinois (OI)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	12.29	12.56	12.22	12.52	1,037,786	12.52
10/22/2025	12.18	12.49	12.14	12.29	2,507,646	12.29
10/21/2025	12.27	12.27	12.00	12.17	1,001,336	12.17
10/20/2025	12.27	12.38	12.06	12.22	749,473	12.22
10/17/2025	11.94	12.22	11.85	12.22	831,859	12.22
10/16/2025	11.81	12.08	11.66	12.07	1,522,836	12.07
10/15/2025	11.68	12.01	11.66	11.77	1,572,294	11.77
10/14/2025	11.26	11.70	11.20	11.62	1,322,859	11.62
10/13/2025	11.68	11.87	11.43	11.43	1,121,222	11.43
10/10/2025	11.86	12.13	11.59	11.63	1,862,820	11.63
10/09/2025	12.16	12.28	11.80	11.90	1,493,703	11.90
10/08/2025	12.25	12.34	12.12	12.34	1,191,426	12.34
10/07/2025	12.42	12.50	12.06	12.12	1,795,132	12.12
10/06/2025	12.87	13.10	12.41	12.42	1,290,246	12.42
10/03/2025	13.14	13.31	12.94	12.94	1,020,264	12.94
10/02/2025	13.09	13.35	13.04	13.12	961,377	13.12
10/01/2025	12.93	13.29	12.88	13.08	1,338,663	13.08
9/30/2025	13.02	13.11	12.72	12.97	1,263,110	12.97
9/29/2025	13.16	13.19	12.91	13.06	1,298,801	13.06
9/26/2025	12.85	13.20	12.84	13.15	919,995	13.15
9/25/2025	13.00	13.05	12.64	12.83	1,421,080	12.83
9/24/2025	13.30	13.44	13.17	13.24	894,627	13.24
9/23/2025	13.15	13.42	13.14	13.34	1,355,323	13.34
9/22/2025	13.11	13.17	12.90	13.14	1,447,456	13.14
9/19/2025	12.81	13.18	12.60	13.13	3,954,236	13.13
9/18/2025	12.66	12.91	12.56	12.81	1,034,056	12.81
9/17/2025	12.79	13.12	12.56	12.60	879,256	12.60
9/16/2025	12.73	12.79	12.59	12.79	1,089,381	12.79
9/15/2025	13.04	13.09	12.70	12.75	836,332	12.75
9/12/2025	13.08	13.15	12.88	12.92	843,036	12.92
9/11/2025	12.60	13.26	12.60	13.22	2,006,574	13.22
9/10/2025	12.84	12.91	12.56	12.64	1,227,665	12.64
9/09/2025	12.96	13.01	12.74	12.89	937,153	12.89
9/08/2025	12.88	12.95	12.59	12.95	1,079,621	12.95
9/05/2025	12.68	13.03	12.63	12.77	1,636,812	12.77
9/04/2025	12.53	12.63	12.34	12.63	1,853,113	12.63
9/03/2025	12.74	12.77	12.38	12.47	3,406,321	12.47
9/02/2025	12.79	12.83	12.59	12.80	1,599,266	12.80
8/29/2025	13.05	13.07	12.87	12.99	940,423	12.99
8/28/2025	13.21	13.21	12.78	13.03	1,902,850	13.03
8/27/2025	13.20	13.34	13.05	13.05	1,383,587	13.05
8/26/2025	13.17	13.37	13.16	13.26	923,494	13.26
8/25/2025	13.40	13.41	13.21	13.23	1,788,539	13.23
8/22/2025	13.10	13.60	13.04	13.41	1,268,131	13.41
8/21/2025	12.88	13.15	12.75	13.02	963,099	13.02
8/20/2025	13.03	13.03	12.87	12.94	1,512,481	12.94
8/19/2025	13.08	13.23	12.93	12.99	768,203	12.99
8/18/2025	13.31	13.31	12.97	13.01	940,012	13.01
8/15/2025	13.69	13.80	13.28	13.37	1,562,822	13.37
8/14/2025	13.55	13.68	13.38	13.67	1,253,961	13.67
8/13/2025	13.34	13.81	13.25	13.78	1,745,416	13.78
8/12/2025	13.03	13.33	13.03	13.21	843,049	13.21
8/11/2025	13.36	13.40	12.83	12.95	1,268,766	12.95
8/08/2025	13.78	13.85	13.32	13.42	1,251,911	13.42
8/07/2025	13.20	13.49	13.07	13.36	1,218,418	13.36
8/06/2025	12.98	13.10	12.82	12.98	1,470,667	12.98
8/05/2025	13.05	13.14	12.89	13.00	1,327,444	13.00
8/04/2025	12.73	12.96	12.55	12.94	2,996,246	12.94
8/01/2025	12.99	13.08	12.65	12.83	1,861,767	12.83
7/31/2025	12.41	13.10	12.13	13.01	3,608,588	13.01
7/30/2025	15.00	15.02	12.51	12.67	7,708,996	12.67
7/29/2025	14.52	14.66	14.31	14.48	2,010,300	14.48
7/28/2025	14.54	14.63	14.28	14.40	1,773,180	14.40
7/25/2025	14.67	14.74	14.51	14.57	1,671,454	14.57
7/24/2025	14.80	14.85	14.46	14.66	1,103,926	14.66