News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

O-I Glass, Inc. (OI)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

14.65+0.12 (+0.83%)

At close: 3:59PM EDT

14.65 0.00 (0.00%)
After hours: 04:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 July 2021	14.74	14.94	14.57	14.65	14.65	1,091,849
28 July 2021	14.45	14.71	14.27	14.53	14.53	1,461,100
27 July 2021	14.22	14.46	14.05	14.35	14.35	658,000
26 July 2021	14.40	14.60	14.37	14.41	14.41	644,400
23 July 2021	14.45	14.45	14.04	14.37	14.37	691,300
22 July 2021	14.60	14.64	14.25	14.26	14.26	536,200
21 July 2021	14.83	14.97	14.64	14.66	14.66	517,500
20 July 2021	14.49	14.95	14.37	14.61	14.61	879,900
19 July 2021	14.63	14.76	14.21	14.49	14.49	1,037,700
16 July 2021	15.66	15.73	15.02	15.05	15.05	1,040,500
15 July 2021	15.49	15.70	15.43	15.54	15.54	780,800
14 July 2021	15.98	16.22	15.68	15.68	15.68	799,900
13 July 2021	16.25	16.27	15.89	15.94	15.94	746,800
12 July 2021	16.15	16.45	15.97	16.19	16.19	675,600
09 July 2021	16.37	16.61	16.25	16.36	16.36	766,500
08 July 2021	15.92	16.22	15.57	15.95	15.95	1,037,700
07 July 2021	15.90	16.35	15.85	16.25	16.25	852,500
06 July 2021	16.54	16.54	15.82	16.00	16.00	742,900
02 July 2021	16.55	16.60	16.32	16.46	16.46	457,500
01 July 2021	16.55	16.81	16.50	16.57	16.57	621,800
30 June 2021	16.21	16.51	16.16	16.33	16.33	1,187,700
29 June 2021	16.43	16.74	16.22	16.23	16.23	595,100
28 June 2021	16.31	16.42	15.97	16.39	16.39	988,800
25 June 2021	16.62	16.80	16.34	16.34	16.34	3,194,500
24 June 2021	16.50	16.57	16.17	16.44	16.44	853,800
23 June 2021	16.47	16.71	16.33	16.37	16.37	801,300
22 June 2021	16.24	16.72	16.09	16.56	16.56	749,800
21 June 2021	16.43	16.61	16.26	16.27	16.27	910,300
18 June 2021	16.14	16.71	15.96	16.14	16.14	2,605,200
17 June 2021	18.17	18.30	16.67	17.03	17.03	1,950,800
16 June 2021	19.20	19.20	18.16	18.28	18.28	2,382,000
15 June 2021	18.83	19.33	18.76	19.30	19.30	1,050,000
14 June 2021	18.91	19.24	18.79	18.83	18.83	842,500
11 June 2021	18.94	19.12	18.68	18.93	18.93	704,800
10 June 2021	19.29	19.30	18.76	18.77	18.77	856,400
09 June 2021	19.28	19.30	19.07	19.15	19.15	756,800
08 June 2021	18.84	19.30	18.77	19.25	19.25	1,137,300
07 June 2021	19.21	19.29	18.76	18.81	18.81	1,667,000
04 June 2021	19.22	19.45	19.18	19.24	19.24	792,200
03 June 2021	19.16	19.24	18.61	19.16	19.16	1,305,600
02 June 2021	19.25	19.46	19.05	19.31	19.31	1,993,800
01 June 2021	18.44	19.42	18.43	19.22	19.22	1,563,700
28 May 2021	18.26	18.47	18.02	18.43	18.43	1,050,200
27 May 2021	18.16	18.33	17.97	18.25	18.25	1,276,300
26 May 2021	17.82	17.93	17.59	17.85	17.85	1,189,100
25 May 2021	18.06	18.11	17.83	17.93	17.93	1,285,900
24 May 2021	17.87	18.13	17.75	18.04	18.04	763,100
21 May 2021	17.95	18.06	17.80	17.82	17.82	890,900
20 May 2021	17.75	17.91	17.64	17.71	17.71	1,679,400
19 May 2021	17.70	17.91	17.27	17.82	17.82	1,264,200
18 May 2021	18.43	18.44	17.97	17.99	17.99	1,739,200
17 May 2021	18.32	18.58	18.13	18.39	18.39	1,287,300
14 May 2021	18.34	18.53	18.20	18.46	18.46	978,300
13 May 2021	17.72	18.33	17.72	18.22	18.22	914,700
12 May 2021	17.91	18.07	17.61	17.72	17.72	1,355,300
11 May 2021	17.95	18.25	17.84	17.90	17.90	1,203,800
10 May 2021	18.53	18.77	18.24	18.24	18.24	1,214,300
07 May 2021	17.76	18.37	17.75	18.36	18.36	965,100
06 May 2021	17.69	18.13	17.49	18.13	18.13	923,700
05 May 2021	17.50	17.56	17.18	17.55	17.55	1,724,000
04 May 2021	16.81	17.34	16.76	17.34	17.34	842,400
03 May 2021	16.75	16.95	16.51	16.87	16.87	1,421,100
30 Apr 2021	16.33	16.56	16.23	16.49	16.49	1,403,400
29 Apr 2021	16.15	16.74	15.93	16.45	16.45	1,682,100
28 Apr 2021	16.17	16.58	15.77	15.78	15.78	1,745,200
27 Apr 2021	15.69	16.36	15.49	16.31	16.31	1,968,000
26 Apr 2021	15.55	16.06	15.52	15.70	15.70	2,562,900
23 Apr 2021	14.69	15.18	14.63	15.03	15.03	914,900
22 Apr 2021	14.96	14.96	14.52	14.54	14.54	1,181,500
21 Apr 2021	14.69	15.02	14.59	14.92	14.92	806,000
20 Apr 2021	14.49	14.80	14.47	14.71	14.71	941,700
19 Apr 2021	14.70	14.71	14.44	14.53	14.53	867,700
16 Apr 2021	14.82	14.92	14.55	14.66	14.66	775,700
15 Apr 2021	14.72	14.83	14.48	14.68	14.68	654,500
14 Apr 2021	14.68	14.92	14.49	14.61	14.61	484,300
13 Apr 2021	14.89	15.01	14.53	14.64	14.64	1,085,800
12 Apr 2021	14.57	15.23	14.52	15.18	15.18	1,457,000
09 Apr 2021	14.33	14.71	14.24	14.68	14.68	897,500
08 Apr 2021	14.42	14.48	14.06	14.22	14.22	989,200
07 Apr 2021	14.73	14.87	14.49	14.50	14.50	945,000
06 Apr 2021	15.10	15.23	14.67	14.73	14.73	1,166,400
05 Apr 2021	14.70	15.24	14.44	15.17	15.17	1,864,700
01 Apr 2021	14.61	14.83	14.20	14.47	14.47	1,649,700
31 Mar 2021	14.61	14.99	14.51	14.74	14.74	1,694,100
30 Mar 2021	14.85	14.85	14.23	14.55	14.55	2,496,900
29 Mar 2021	14.31	15.09	14.13	14.85	14.85	33,048,300
26 Mar 2021	14.00	14.94	13.69	14.49	14.49	5,737,300
25 Mar 2021	12.79	14.15	12.71	14.01	14.01	8,765,500
24 Mar 2021	12.03	12.53	11.94	11.94	11.94	1,145,400
23 Mar 2021	12.19	12.37	11.78	11.84	11.84	890,300
22 Mar 2021	11.97	12.40	11.76	12.37	12.37	1,378,400
19 Mar 2021	12.54	12.59	12.00	12.08	12.08	2,963,500
18 Mar 2021	12.68	12.96	12.48	12.50	12.50	1,013,000
17 Mar 2021	12.41	12.76	12.41	12.73	12.73	1,448,700
16 Mar 2021	12.69	12.80	12.37	12.44	12.44	1,256,300
15 Mar 2021	12.80	12.85	12.58	12.75	12.75	927,500
12 Mar 2021	12.86	12.99	12.75	12.87	12.87	1,410,700
11 Mar 2021	12.82	12.91	12.45	12.81	12.81	1,540,000
10 Mar 2021	12.90	13.18	12.70	12.73	12.73	995,900
09 Mar 2021	12.94	12.95	12.51	12.79	12.79	1,039,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,695.20+45.60(+0.60%)

AUD/USD0.7402+0.0029(+0.40%)

ASX 2007,417.40+38.10(+0.52%)

OIL73.58+1.19(+1.64%)

GOLD1,832.80+28.20(+1.56%)

BTC-AUD53,675.18-1,134.57(-2.07%)

News that makes you smarter and richer... For free.

O-I Glass, Inc. (OI)

ALL ORDS
7,695.20
+45.60(+0.60%)

AUD/USD
0.7402
+0.0029(+0.40%)

ASX 200
7,417.40
+38.10(+0.52%)

OIL
73.58
+1.19(+1.64%)

GOLD
1,832.80
+28.20(+1.56%)

BTC-AUD
53,675.18
-1,134.57(-2.07%)