Last: | $14.85 |
---|---|
Change Percent: | -0.2% |
Open: | $14.92 |
Close: | $14.85 |
High: | $15.08 |
Low: | $14.61 |
Volume: | 1,095,328 |
Last Trade Date Time: | 04/25/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$14.85 | $14.92 | $14.85 | $15.08 | $14.61 | 1,095,328 | 04-25-2024 |
$14.89 | $14.89 | $14.89 | $14.97 | $14.555 | 1,333,618 | 04-24-2024 |
$14.85 | $14.71 | $14.85 | $15 | $14.71 | 908,659 | 04-23-2024 |
$14.81 | $14.59 | $14.81 | $14.875 | $14.44 | 1,164,755 | 04-22-2024 |
$14.57 | $14.75 | $14.57 | $14.8294 | $14.14 | 2,734,246 | 04-19-2024 |
$15.42 | $15.17 | $15.42 | $15.47 | $15.06 | 951,778 | 04-18-2024 |
$15.09 | $15.33 | $15.09 | $15.565 | $15.09 | 1,096,362 | 04-17-2024 |
$15.18 | $15.18 | $15.18 | $15.375 | $15.025 | 1,758,304 | 04-16-2024 |
$15.31 | $15.47 | $15.31 | $15.745 | $15.225 | 1,116,598 | 04-15-2024 |
$15.3 | $15.8 | $15.3 | $15.905 | $15.255 | 1,540,423 | 04-12-2024 |
$15.87 | $16.03 | $15.87 | $16.16 | $15.7225 | 1,138,140 | 04-11-2024 |
$16.1 | $15.71 | $16.1 | $16.19 | $15.52 | 1,570,187 | 04-10-2024 |
$16.05 | $15.56 | $16.05 | $16.08 | $15.545 | 1,020,244 | 04-09-2024 |
$15.51 | $15.68 | $15.51 | $15.88 | $15.41 | 1,490,228 | 04-08-2024 |
$15.69 | $16.05 | $15.69 | $16.1 | $15.52 | 2,434,894 | 04-05-2024 |
$16.09 | $17.16 | $16.09 | $17.29 | $16.035 | 1,649,658 | 04-04-2024 |
$17.25 | $16.95 | $17.25 | $17.58 | $16.95 | 2,219,640 | 04-03-2024 |
$16.97 | $16.58 | $16.97 | $16.985 | $16.44 | 2,106,353 | 04-02-2024 |
$16.76 | $16.73 | $16.76 | $17.01 | $16.59 | 1,457,369 | 04-01-2024 |
$16.59 | $16.23 | $16.59 | $16.745 | $16.23 | 1,757,929 | 03-29-2024 |
News, Short Squeeze, Breakout and More Instantly...
Owens-Illinois Inc. Company Name:
OI Stock Symbol:
NYSE Market:
U.S. stocks traded mixed toward the end of trading, with the Dow Jones gaining over 200 points on Friday. The Dow traded up 0.55% to 37,984.19 whil...
Shares of Super Micro Computer, Inc. (NASDAQ:SMCI) fell sharply during Friday's session. The company announced its third-quarter earnings date...
U.S. stocks traded mixed midway through trading, with the Nasdaq Composite falling over 150 points on Friday. The Dow traded up 0.43% to 37,938.78 ...