Australia markets open in 1 hour 35 minutes

O-I Glass, Inc. (OI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.28-0.08 (-0.70%)
At close: 04:00PM EDT
11.28 0.00 (0.00%)
After hours: 05:53PM EDT
Time period:
15 July 2023 - 15 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 July 202411.4311.6911.2711.2811.281,285,714
12 July 202411.3011.4911.2211.3611.361,421,400
11 July 202410.7711.2310.7711.1611.161,508,900
10 July 202410.3110.5410.1810.5110.511,405,600
09 July 202410.4010.4210.0810.2010.202,050,000
08 July 202410.6410.9310.4410.4510.451,775,900
05 July 202410.4510.6310.4310.5510.552,141,500
03 July 202410.6510.6510.4610.5010.50891,600
02 July 202410.7410.8710.4510.5710.572,328,500
01 July 202411.2411.3210.6710.7210.721,487,500
28 June 202411.0711.2110.8611.1311.138,143,400
27 June 202411.0111.1210.8010.9910.991,579,100
26 June 202410.8711.1110.8611.0111.011,644,300
25 June 202411.0411.1910.7910.9810.982,119,900
24 June 202411.1911.3211.0711.0811.082,338,200
21 June 202411.3011.4311.0711.1011.104,445,500
20 June 202411.2211.3111.0111.3111.312,203,100
18 June 202411.9412.0111.1311.2911.292,322,300
17 June 202411.7912.1211.6811.8911.891,472,600
14 June 202411.6011.9011.4611.7411.741,257,900
13 June 202412.0012.0011.5211.7311.732,804,200
12 June 202412.0812.2311.9112.0012.001,256,000
11 June 202411.8311.9911.7511.8011.80872,900
10 June 202411.7112.0711.6111.9711.971,637,300
07 June 202411.9712.0911.8511.8711.871,024,400
06 June 202412.3612.4712.0712.1212.12958,100
05 June 202412.2312.4412.0912.3612.361,383,400
04 June 202412.2012.2512.0112.2012.201,602,500
03 June 202412.5512.7312.3412.3412.341,513,100
31 May 202412.6612.8312.4212.6912.691,212,800
30 May 202412.6012.7212.5412.6312.63711,800
29 May 202412.4512.7012.4312.6012.60944,900
28 May 202412.6513.0612.6012.7112.711,166,900
24 May 202412.2912.6012.2312.5612.561,659,700
23 May 202412.5312.6812.0912.1612.161,880,700
22 May 202412.9513.0612.5312.5712.572,075,100
21 May 202413.1013.2212.8512.9312.931,682,100
20 May 202413.2613.3512.9813.1513.152,955,100
17 May 202413.7513.7513.2513.2913.291,649,100
16 May 202413.6313.8013.4713.7213.721,221,700
15 May 202414.1314.1513.5113.6613.661,596,000
14 May 202413.8314.0113.6513.9413.942,055,100
13 May 202413.5613.9113.5013.6313.631,289,800
10 May 202413.5113.5113.2013.4813.48924,100
09 May 202413.4813.5313.3613.4513.45718,200
08 May 202413.2013.5413.1613.4013.401,058,600
07 May 202413.4213.8813.3413.3913.391,799,400
06 May 202413.2613.6813.2413.3613.361,316,500
03 May 202413.3813.6713.1413.1713.171,483,500
02 May 202412.6413.2012.5613.0913.092,927,300
01 May 202413.1013.6512.4112.5812.589,080,900
30 Apr 202415.4615.6214.9214.9614.961,987,800
29 Apr 202415.1415.7215.1415.6615.661,954,900
26 Apr 202414.8715.3414.8215.0715.071,097,300
25 Apr 202414.9215.0814.6114.8514.851,102,100
24 Apr 202414.8914.9714.5614.8914.891,428,300
23 Apr 202414.7115.0014.7114.8514.85908,700
22 Apr 202414.5914.8814.4414.8114.811,164,700
19 Apr 202414.7514.8314.1414.5714.572,734,200
18 Apr 202415.1715.4715.0615.4215.42951,800
17 Apr 202415.3315.5715.0915.0915.091,096,400
16 Apr 202415.1815.3815.0315.1815.181,758,300
15 Apr 202415.4715.7515.2315.3115.311,116,600
12 Apr 202415.8015.9115.2615.3015.301,540,400
11 Apr 202416.0316.1615.7215.8715.871,138,100
10 Apr 202415.7116.1915.5216.1016.101,570,200
09 Apr 202415.5616.0815.5516.0516.051,020,200
08 Apr 202415.6815.8815.4115.5115.511,490,200
05 Apr 202416.0516.1015.5215.6915.692,434,800
04 Apr 202417.1617.2916.0416.0916.091,649,700
03 Apr 202416.9517.5816.9517.2517.252,219,600
02 Apr 202416.5816.9916.4416.9716.972,106,400
01 Apr 202416.7317.0116.5916.7616.761,457,400
28 Mar 202416.2316.7516.2316.5916.591,757,900
27 Mar 202415.7716.1915.7416.1916.19868,200
26 Mar 202415.6515.7315.4915.6115.61773,600
25 Mar 202415.4515.9315.4515.5515.55763,700
22 Mar 202415.6315.6915.3215.3415.34934,800
21 Mar 202415.5715.7015.4815.6415.641,113,000
20 Mar 202415.0215.5815.0215.4615.46872,600
19 Mar 202415.1715.4715.1115.1815.181,011,400
18 Mar 202415.4415.5615.0715.1315.131,610,400
15 Mar 202415.1815.6515.1315.5615.562,894,900
14 Mar 202415.5815.6315.0915.2515.251,959,000
13 Mar 202415.9716.3315.6415.6615.661,444,100
12 Mar 202416.8016.8015.9816.0416.041,299,500
11 Mar 202416.1016.7416.0516.5716.571,105,900
08 Mar 202417.0417.1216.2416.2516.251,280,700
07 Mar 202416.3916.9716.2616.8816.881,692,000
06 Mar 202416.9116.9216.1816.2016.201,672,100
05 Mar 202416.6817.1716.6816.8316.83954,700
04 Mar 202417.2217.3616.7716.8316.831,867,700
01 Mar 202416.9617.3116.8617.2117.211,089,100
29 Feb 202416.7217.1316.6716.9216.921,750,400
28 Feb 202416.8717.1116.5216.5216.521,007,100
27 Feb 202417.4717.5216.8817.0817.082,181,600
26 Feb 202417.1517.3717.0317.2617.261,191,600
23 Feb 202417.1617.3316.9917.2517.251,222,100
22 Feb 202416.9217.2716.8817.1117.111,339,100
21 Feb 202416.4617.0516.4117.0317.031,300,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...