Australia markets closed

O-I Glass, Inc. (OI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.90-0.17 (-1.54%)
At close: 04:00PM EST
10.90 0.00 (0.00%)
After hours: 05:12PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202111.4611.7310.9010.9010.901,442,700
30 Nov 202111.4211.5210.8711.0711.072,309,300
29 Nov 202111.7611.7611.1311.6011.602,045,400
26 Nov 202111.3211.7511.1511.6111.611,057,600
24 Nov 202112.1312.1411.8511.9611.96922,000
23 Nov 202111.7512.2711.7212.2212.221,511,200
22 Nov 202111.3911.8211.3411.7111.711,891,900
19 Nov 202111.5611.6411.2411.2911.291,468,400
18 Nov 202112.0312.0811.5911.7511.751,953,600
17 Nov 202112.1312.2211.8712.0712.071,494,400
16 Nov 202112.4312.5112.2012.2012.20908,600
15 Nov 202112.5812.6912.4112.5012.501,210,700
12 Nov 202112.4312.6612.3512.5112.51892,600
11 Nov 202112.3812.6212.3712.4212.42584,800
10 Nov 202112.7612.8512.3012.3612.36949,800
09 Nov 202113.0013.0712.7712.8212.82751,900
08 Nov 202113.1413.4212.8913.0113.01883,300
05 Nov 202112.7513.2412.6213.0713.071,086,700
04 Nov 202112.9112.9912.3812.5712.571,027,200
03 Nov 202112.5213.0012.5012.9712.971,037,500
02 Nov 202112.8812.9212.5512.5712.57968,800
01 Nov 202113.0513.2112.7212.7812.781,442,300
29 Oct 202113.0013.1412.9013.0513.051,874,600
28 Oct 202112.8513.0712.6312.9712.971,527,600
27 Oct 202113.0713.1212.4612.8012.802,149,300
26 Oct 202114.0514.7413.3313.3413.342,253,800
25 Oct 202114.3014.3513.8313.9513.951,366,900
22 Oct 202114.7814.9714.2914.3014.30592,000
21 Oct 202114.8614.9814.6214.7014.70726,200
20 Oct 202114.9715.0214.7214.8514.851,337,500
19 Oct 202115.0015.1014.7714.9614.96576,800
18 Oct 202114.6614.9814.6614.8414.84951,900
15 Oct 202115.2315.3214.7814.7814.781,019,400
14 Oct 202114.5314.9614.5314.8514.85867,200
13 Oct 202114.5214.5914.2114.5114.51591,400
12 Oct 202114.5014.7614.4014.5314.53707,500
11 Oct 202114.6415.0014.5514.5614.56550,800
08 Oct 202114.6514.9714.4914.5114.51849,400
07 Oct 202114.4214.9114.4214.6014.60869,500
06 Oct 202114.2414.6213.8914.2514.25819,000
05 Oct 202114.2114.7613.9414.6114.611,338,300
04 Oct 202114.8615.1014.2814.3214.321,083,300
01 Oct 202114.6615.1714.4114.8614.861,621,200
30 Sept 202115.0015.0014.2214.2714.271,090,200
29 Sept 202115.4415.6914.7114.8114.811,255,000
28 Sept 202114.7315.5914.5415.3815.381,771,300
27 Sept 202113.8014.5813.7714.4514.451,151,600
24 Sept 202114.1914.3113.7213.7213.72977,700
23 Sept 202114.0814.6414.0814.2314.23699,700
22 Sept 202114.0314.2413.8813.9613.96605,800
21 Sept 202114.4214.4913.8313.8813.88634,200
20 Sept 202114.1014.3913.8614.3114.31775,700
17 Sept 202115.1115.1114.4314.5314.532,627,300
16 Sept 202115.6315.6314.9115.1015.10729,900
15 Sept 202114.8815.6514.7715.6115.61978,700
14 Sept 202114.6414.9314.4214.7614.76829,800
13 Sept 202114.3814.5914.2214.3414.34491,000
10 Sept 202114.5714.6914.1414.2114.21576,900
09 Sept 202114.6914.7514.4214.4314.43644,600
08 Sept 202115.0015.2214.7014.7814.78577,400
07 Sept 202115.4115.4114.9015.1115.11805,100
03 Sept 202115.4215.6015.3315.5515.55554,800
02 Sept 202115.3615.4415.1915.4315.43439,300
01 Sept 202115.1315.3814.8815.3615.36509,200
31 Aug 202115.4115.5715.0215.1315.13520,300
30 Aug 202115.4315.5315.2815.4215.42426,000
27 Aug 202114.7915.4714.7915.3615.36824,000
26 Aug 202115.0615.0914.7314.8014.80406,600
25 Aug 202114.8815.2214.7915.1215.12445,000
24 Aug 202114.6714.9914.6714.9114.91483,200
23 Aug 202114.7014.7014.3714.5814.58388,800
20 Aug 202114.2914.5414.0914.5114.51608,200
19 Aug 202114.7014.7614.2214.2614.26534,000
18 Aug 202114.7815.2214.7814.9414.94714,100
17 Aug 202114.6314.9414.5014.8714.87745,500
16 Aug 202114.6914.8714.4114.8414.84620,700
13 Aug 202115.0315.0314.7514.7914.79326,600
12 Aug 202115.3115.3914.8715.0515.05561,200
11 Aug 202115.2715.4715.1415.3815.38555,600
10 Aug 202114.8415.2714.7715.1515.15800,200
09 Aug 202114.9215.0214.6914.9114.91727,600
06 Aug 202115.0015.2114.9315.0015.00574,800
05 Aug 202115.1315.3214.7314.8314.83694,400
04 Aug 202115.1815.5214.2814.7314.731,827,600
03 Aug 202115.2415.4314.9715.3615.36949,500
02 Aug 202114.8015.5014.8015.2015.201,653,500
30 July 202114.6614.8214.5614.7914.79948,400
29 July 202114.7414.9414.5814.6514.651,168,200
28 July 202114.4514.7114.2714.5314.531,461,100
27 July 202114.2214.4614.0514.3514.35658,000
26 July 202114.4014.6014.3714.4114.41644,400
23 July 202114.4514.4514.0414.3714.37691,300
22 July 202114.6014.6414.2514.2614.26536,200
21 July 202114.8314.9714.6414.6614.66517,500
20 July 202114.4914.9514.3714.6114.61879,900
19 July 202114.6314.7614.2114.4914.491,037,700
16 July 202115.6615.7315.0215.0515.051,040,500
15 July 202115.4915.7015.4315.5415.54780,800
14 July 202115.9816.2215.6815.6815.68799,900
13 July 202116.2516.2715.8915.9415.94746,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...