Historical Stock Price
ETFs Holding OI »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
02/14/2019 $19.69 $19.87 $19.61 $19.66 979.20K
02/15/2019 $19.79 $19.92 $19.69 $19.90 881.50K
02/19/2019 $19.83 $20.10 $19.69 $20.05 1.54M
02/20/2019 $20.05 $20.33 $19.96 $20.31 806.40K
02/21/2019 $20.30 $20.33 $20.04 $20.10 1.19M
Owens-Illinois manufactures glass containers. Co. produces glass containers for alcoholic beverages, including beer, flavored malt beverages, spirits and wine. Co. also produces glass packaging for a range of food items, soft drinks, teas, juices and pharmaceuticals. Co. manufactures glass containers in a range of sizes, shapes and colors and is active in new product development and glass container innovation. Co. has four reportable segments based on its geographic locations: Europe, North America, Latin America and Asia Pacific. Co. also provides engineering support for its glass manufacturing operations through facilities located in the U.S., Australia, France, Poland, Colombia and Peru.
OI historical stock prices picture
Owens-Illinois (OI) has the following price history information. Looking back at OI historical stock prices for the last five trading days, on February 14, 2019, OI opened at $19.69, traded as high as $19.87 and as low as $19.61, and closed at $19.66. Trading volume was a total of 979.20K shares. On February 15, 2019, OI opened at $19.79, traded as high as $19.92 and as low as $19.69, and closed at $19.90. Trading volume was a total of 881.50K shares. On February 19, 2019, OI opened at $19.83, traded as high as $20.10 and as low as $19.69, and closed at $20.05. Trading volume was a total of 1.54M shares. On February 20, 2019, OI opened at $20.05, traded as high as $20.33 and as low as $19.96, and closed at $20.31. Trading volume was a total of 806.40K shares. On February 21, 2019, OI opened at $20.30, traded as high as $20.33 and as low as $20.04, and closed at $20.10. Trading volume was a total of 1.19M shares.

OI Historical Stock Prices By Date:

OI historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Owens-Illinois shares, starting with a $10,000 purchase of OI, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 02/23/2009
End date: 02/21/2019
Start price/share: $13.96
End price/share: $20.10
Starting shares: 716.33
Ending shares: 718.17
Dividends reinvested/share: $0.05
Total return: 44.35%
Average Annual Total Return: 3.74%
Starting investment: $10,000.00
Ending investment: $14,436.52
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 02/23/2009
End date: 02/21/2019
Start price/share: $13.96
End price/share: $20.10
Dividends collected/share: $0.05
Total return: 44.34%
Average Annual Total Return: 3.74%
Starting investment: $10,000.00
Ending investment: $14,436.52
Years: 10.00
Date Close
02/14/2019$19.66
02/15/2019$19.90
02/19/2019$20.05
02/20/2019$20.31
02/21/2019$20.10
OI is categorized under the Materials sector; below are some other companies in the same sector:

OLA Historical Stock Prices
OLN Historical Stock Prices
OMG Historical Stock Prices
OMM Historical Stock Prices
OMN Historical Stock Prices
ONP Historical Stock Prices
OOO Historical Stock Prices
ORG Historical Stock Prices
ORS Historical Stock Prices
ORT Historical Stock Prices

Also explore: OI shares outstanding history

OI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.