It's time to whip your credit score into shape.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Oct 2021	14.78	14.97	14.29	14.30	14.30	591,600
21 Oct 2021	14.86	14.98	14.62	14.70	14.70	726,200
20 Oct 2021	14.97	15.02	14.72	14.85	14.85	1,337,500
19 Oct 2021	15.00	15.10	14.77	14.96	14.96	576,800
18 Oct 2021	14.66	14.98	14.66	14.84	14.84	951,900
15 Oct 2021	15.23	15.32	14.78	14.78	14.78	1,019,400
14 Oct 2021	14.53	14.96	14.53	14.85	14.85	867,200
13 Oct 2021	14.52	14.59	14.21	14.51	14.51	591,400
12 Oct 2021	14.50	14.76	14.40	14.53	14.53	707,500
11 Oct 2021	14.64	15.00	14.55	14.56	14.56	550,800
08 Oct 2021	14.65	14.97	14.49	14.51	14.51	849,400
07 Oct 2021	14.42	14.91	14.42	14.60	14.60	869,500
06 Oct 2021	14.24	14.62	13.89	14.25	14.25	819,000
05 Oct 2021	14.21	14.76	13.94	14.61	14.61	1,338,300
04 Oct 2021	14.86	15.10	14.28	14.32	14.32	1,083,300
01 Oct 2021	14.66	15.17	14.41	14.86	14.86	1,621,200
30 Sept 2021	15.00	15.00	14.22	14.27	14.27	1,090,200
29 Sept 2021	15.44	15.69	14.71	14.81	14.81	1,255,000
28 Sept 2021	14.73	15.59	14.54	15.38	15.38	1,771,300
27 Sept 2021	13.80	14.58	13.77	14.45	14.45	1,151,600
24 Sept 2021	14.19	14.31	13.72	13.72	13.72	977,700
23 Sept 2021	14.08	14.64	14.08	14.23	14.23	699,700
22 Sept 2021	14.03	14.24	13.88	13.96	13.96	605,800
21 Sept 2021	14.42	14.49	13.83	13.88	13.88	634,200
20 Sept 2021	14.10	14.39	13.86	14.31	14.31	775,700
17 Sept 2021	15.11	15.11	14.43	14.53	14.53	2,627,300
16 Sept 2021	15.63	15.63	14.91	15.10	15.10	729,900
15 Sept 2021	14.88	15.65	14.77	15.61	15.61	978,700
14 Sept 2021	14.64	14.93	14.42	14.76	14.76	829,800
13 Sept 2021	14.38	14.59	14.22	14.34	14.34	491,000
10 Sept 2021	14.57	14.69	14.14	14.21	14.21	576,900
09 Sept 2021	14.69	14.75	14.42	14.43	14.43	644,600
08 Sept 2021	15.00	15.22	14.70	14.78	14.78	577,400
07 Sept 2021	15.41	15.41	14.90	15.11	15.11	805,100
03 Sept 2021	15.42	15.60	15.33	15.55	15.55	554,800
02 Sept 2021	15.36	15.44	15.19	15.43	15.43	439,300
01 Sept 2021	15.13	15.38	14.88	15.36	15.36	509,200
31 Aug 2021	15.41	15.57	15.02	15.13	15.13	520,300
30 Aug 2021	15.43	15.53	15.28	15.42	15.42	426,000
27 Aug 2021	14.79	15.47	14.79	15.36	15.36	824,000
26 Aug 2021	15.06	15.09	14.73	14.80	14.80	406,600
25 Aug 2021	14.88	15.22	14.79	15.12	15.12	445,000
24 Aug 2021	14.67	14.99	14.67	14.91	14.91	483,200
23 Aug 2021	14.70	14.70	14.37	14.58	14.58	388,800
20 Aug 2021	14.29	14.54	14.09	14.51	14.51	608,200
19 Aug 2021	14.70	14.76	14.22	14.26	14.26	534,000
18 Aug 2021	14.78	15.22	14.78	14.94	14.94	714,100
17 Aug 2021	14.63	14.94	14.50	14.87	14.87	745,500
16 Aug 2021	14.69	14.87	14.41	14.84	14.84	620,700
13 Aug 2021	15.03	15.03	14.75	14.79	14.79	326,600
12 Aug 2021	15.31	15.39	14.87	15.05	15.05	561,200
11 Aug 2021	15.27	15.47	15.14	15.38	15.38	555,600
10 Aug 2021	14.84	15.27	14.77	15.15	15.15	800,200
09 Aug 2021	14.92	15.02	14.69	14.91	14.91	727,600
06 Aug 2021	15.00	15.21	14.93	15.00	15.00	574,800
05 Aug 2021	15.13	15.32	14.73	14.83	14.83	694,400
04 Aug 2021	15.18	15.52	14.28	14.73	14.73	1,827,600
03 Aug 2021	15.24	15.43	14.97	15.36	15.36	949,500
02 Aug 2021	14.80	15.50	14.80	15.20	15.20	1,653,500
30 July 2021	14.66	14.82	14.56	14.79	14.79	948,400
29 July 2021	14.74	14.94	14.58	14.65	14.65	1,168,200
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,726.80-1.70(-0.02%)

AUD/USD0.7468-0.0003(-0.04%)

ASX 2007,415.50+0.10(+0.00%)

OIL83.98+1.48(+1.79%)

GOLD1,793.10+11.20(+0.63%)

BTC-AUD81,083.19-1,576.73(-1.91%)

It's time to whip your credit score into shape.

O-I Glass, Inc. (OI)

ALL ORDS
7,726.80
-1.70(-0.02%)

AUD/USD
0.7468
-0.0003(-0.04%)

ASX 200
7,415.50
+0.10(+0.00%)

OIL
83.98
+1.48(+1.79%)

GOLD
1,793.10
+11.20(+0.63%)

BTC-AUD
81,083.19
-1,576.73(-1.91%)