Australia markets closed

O-I Glass, Inc. (OI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.33+0.13 (+0.80%)
At close: 04:00PM EST
16.17 -0.16 (-0.98%)
After hours: 04:03PM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202216.3716.6016.1816.3316.33930,300
07 Dec 202216.2816.4616.1116.2016.20858,500
06 Dec 202216.1616.4916.1016.2916.291,082,500
05 Dec 202216.5916.6016.1616.2016.201,083,900
02 Dec 202215.9816.8815.9816.8316.833,062,700
01 Dec 202216.4616.7116.1916.3116.311,056,900
30 Nov 202216.1516.4915.8916.4116.411,977,500
29 Nov 202216.2116.4816.2116.3016.30848,000
28 Nov 202216.3816.5116.1816.2116.21663,900
25 Nov 202216.6716.8616.6416.6616.66354,500
23 Nov 202216.5216.8016.3816.7316.73749,300
22 Nov 202216.7417.0116.5116.6216.621,378,000
21 Nov 202216.0516.6216.0016.6216.621,289,700
18 Nov 202216.5816.6716.1216.2016.201,901,800
17 Nov 202216.2016.4916.0616.3916.391,468,100
16 Nov 202216.7116.7916.4816.5016.501,120,500
15 Nov 202216.9917.1416.6616.8916.892,109,500
14 Nov 202216.1016.9315.9916.6016.602,184,300
11 Nov 202216.8316.8916.2416.3116.311,381,700
10 Nov 202217.0517.1116.5216.7316.731,149,100
09 Nov 202216.4116.8316.2916.4216.421,562,600
08 Nov 202216.5016.8816.3916.6516.652,324,400
07 Nov 202216.4216.5416.0216.3516.35915,400
04 Nov 202215.7916.5215.7916.4016.401,389,500
03 Nov 202214.8915.9114.6815.5315.531,211,400
02 Nov 202216.1316.1314.5514.8414.843,490,200
01 Nov 202216.5516.6316.1516.4416.441,555,800
31 Oct 202216.4616.5216.2516.3116.311,404,000
28 Oct 202216.7916.9916.6116.7016.701,502,200
27 Oct 202216.8317.1016.6716.7516.751,529,000
26 Oct 202216.9917.1916.7216.7416.741,344,300
25 Oct 202216.5217.3216.3016.8916.891,724,500
24 Oct 202216.6016.8816.4516.7916.791,202,000
21 Oct 202215.9016.5815.8416.5616.561,300,700
20 Oct 202215.9816.3215.7715.8415.84833,600
19 Oct 202215.6815.9715.5415.8715.871,306,000
18 Oct 202215.8116.1015.5715.9215.921,112,100
17 Oct 202215.0915.6515.0615.5215.521,209,100
14 Oct 202215.2215.2514.6614.7214.721,056,900
13 Oct 202214.4115.2914.0415.0515.051,183,100
12 Oct 202214.5914.9514.3814.7214.721,076,900
11 Oct 202214.5314.7814.2414.4414.441,253,400
10 Oct 202214.4414.7414.3214.5514.55837,200
07 Oct 202214.7014.7914.3214.3914.39895,500
06 Oct 202214.9215.4914.6614.8714.872,221,800
05 Oct 202214.0915.3214.0715.0115.012,223,500
04 Oct 202213.7514.3413.7414.3214.321,293,900
03 Oct 202213.0113.5312.6813.2913.291,267,600
30 Sept 202213.0313.5112.9312.9512.951,830,000
29 Sept 202212.8313.0012.3212.9512.951,260,900
28 Sept 202212.6013.1512.4613.0313.031,780,400
27 Sept 202212.4312.7212.2312.4412.441,367,100
26 Sept 202212.3412.8112.2012.2512.251,484,400
23 Sept 202212.2812.4112.0512.4012.40874,500
22 Sept 202212.8912.9112.5112.6312.63772,600
21 Sept 202213.3613.4512.8612.9412.94979,000
20 Sept 202213.5513.6113.1013.2013.20836,300
19 Sept 202212.9713.7912.9713.7513.75829,800
16 Sept 202213.5313.5312.8413.1313.132,285,800
15 Sept 202213.6914.2113.6613.8713.871,565,300
14 Sept 202214.5614.5613.5513.8213.821,137,200
13 Sept 202213.8814.1113.6813.8713.871,069,900
12 Sept 202214.5014.7414.3214.4114.41683,700
09 Sept 202213.8014.4713.8014.3714.371,066,300
08 Sept 202213.2913.7813.0413.7613.76663,800
07 Sept 202213.0013.5612.8513.5313.531,048,600
06 Sept 202213.1813.2212.7313.0013.001,038,400
02 Sept 202213.1913.5012.8813.0813.081,013,300
01 Sept 202212.9913.0012.6412.9612.961,114,000
31 Aug 202213.5713.6412.9313.0113.011,074,800
30 Aug 202213.5213.6013.3113.4813.48554,900
29 Aug 202213.4013.6613.2713.4713.47584,300
26 Aug 202214.3314.3313.5813.5813.58675,900
25 Aug 202214.2414.4513.9414.3414.34540,300
24 Aug 202214.1314.3813.9114.1414.141,058,100
23 Aug 202213.9614.2813.9114.2114.21818,500
22 Aug 202213.9814.0713.7113.8813.88588,200
19 Aug 202214.4514.4814.2214.2814.28631,900
18 Aug 202214.6314.7114.3714.4914.49573,300
17 Aug 202214.4514.5514.1414.5314.53759,200
16 Aug 202214.2114.7314.1414.6514.65872,200
15 Aug 202214.2814.4614.1614.3014.301,050,000
12 Aug 202214.2714.6414.2114.5614.56589,300
11 Aug 202213.8614.2713.8414.1214.12625,700
10 Aug 202213.7813.9913.7513.8113.81824,800
09 Aug 202213.6513.7013.4213.5313.531,005,100
08 Aug 202213.4313.9513.4313.7013.70634,300
05 Aug 202213.1613.9313.1013.3813.38933,700
04 Aug 202213.4513.5513.1513.2313.231,314,800
03 Aug 202214.9814.9812.9113.5713.571,878,500
02 Aug 202214.4214.6714.0914.5314.531,256,900
01 Aug 202214.5314.8514.3214.8214.821,447,700
29 July 202214.5014.7714.1814.7114.711,429,700
28 July 202214.1314.2013.7614.1914.19665,100
27 July 202213.4414.0813.4414.0414.04857,800
26 July 202213.5113.6313.3213.4913.49651,000
25 July 202213.5013.7113.3313.5013.50683,400
22 July 202213.2613.5113.1213.4913.491,414,900
21 July 202212.9513.3012.7913.3013.30831,200
20 July 202213.2613.4912.9413.2513.25875,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...