Australia markets open in 9 hours 4 minutes

O-I Glass, Inc. (OI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.30-0.40 (-2.72%)
At close: 4:00PM EDT
14.30 0.00 (0.00%)
After hours: 06:44PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202114.7814.9714.2914.3014.30591,600
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
12 July 202116.1516.4515.9716.1916.19675,600
09 July 202116.3716.6116.2516.3616.36766,500
08 July 202115.9216.2215.5715.9515.951,037,700
07 July 202115.9016.3515.8516.2516.25852,500
06 July 202116.5416.5415.8216.0016.00742,900
02 July 202116.5516.6016.3216.4616.46457,500
01 July 202116.5516.8116.5016.5716.57621,800
30 June 202116.2116.5116.1616.3316.331,187,700
29 June 202116.4316.7416.2216.2316.23595,100
28 June 202116.3116.4215.9716.3916.39988,800
25 June 202116.6216.8016.3416.3416.343,194,500
24 June 202116.5016.5716.1716.4416.44853,800
23 June 202116.4716.7116.3316.3716.37801,300
22 June 202116.2416.7216.0916.5616.56749,800
21 June 202116.4316.6116.2616.2716.27910,300
18 June 202116.1416.7115.9616.1416.142,605,200
17 June 202118.1718.3016.6717.0317.031,950,800
16 June 202119.2019.2018.1618.2818.282,382,000
15 June 202118.8319.3318.7619.3019.301,050,000
14 June 202118.9119.2418.7918.8318.83842,500
11 June 202118.9419.1218.6818.9318.93704,800
10 June 202119.2919.3018.7618.7718.77856,400
09 June 202119.2819.3019.0719.1519.15756,800
08 June 202118.8419.3018.7719.2519.251,137,300
07 June 202119.2119.2918.7618.8118.811,667,000
04 June 202119.2219.4519.1819.2419.24792,200
03 June 202119.1619.2418.6119.1619.161,305,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...