Australia markets closed

O-I Glass, Inc. (OI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.50+0.53 (+3.79%)
At close: 04:00PM EDT
14.61 +0.11 (+0.76%)
Pre-market: 07:00AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 202213.7514.5613.7514.5014.502,220,800
18 May 202214.4414.7913.8313.9713.971,442,100
17 May 202214.1314.6314.1114.5614.561,693,100
16 May 202213.1513.9213.0213.8513.85801,700
13 May 202213.2213.6513.0813.2613.26648,600
12 May 202212.9013.2712.7213.0613.06807,600
11 May 202213.0213.5912.8812.9612.961,063,500
10 May 202213.5113.6212.5312.9512.95846,400
09 May 202213.3813.6813.2513.3013.30840,500
06 May 202213.9113.9713.4613.6313.63881,000
05 May 202214.0814.0813.6414.0014.001,094,200
04 May 202213.9814.3713.6314.3414.341,982,900
03 May 202213.5614.0613.4713.9113.91923,100
02 May 202213.7513.8713.1013.5313.531,376,300
29 Apr 202213.9014.0313.4113.4813.48994,400
28 Apr 202213.6514.0213.3613.9113.911,154,600
27 Apr 202212.8413.4912.6413.4313.431,596,100
26 Apr 202214.8614.8912.6212.6512.652,234,700
25 Apr 202213.3813.3812.7013.2513.25945,900
22 Apr 202213.7413.7413.2713.3813.38825,100
21 Apr 202213.9814.0013.5113.7213.72891,000
20 Apr 202213.2913.8313.2913.7313.73828,200
19 Apr 202212.9713.3012.8613.2313.23826,300
18 Apr 202212.9613.1012.7512.9612.961,020,800
14 Apr 202212.8513.2112.8513.1013.101,075,200
13 Apr 202212.6913.3412.5613.3113.31912,000
12 Apr 202212.7913.1612.6312.9012.901,157,600
11 Apr 202212.9113.2312.6612.7012.701,120,100
08 Apr 202212.5813.2112.5813.1013.10823,500
07 Apr 202212.7312.8012.3112.6312.631,085,300
06 Apr 202212.5012.8812.4512.7712.771,396,200
05 Apr 202213.0513.3012.6012.6312.63959,300
04 Apr 202213.2613.3813.0313.1813.18727,200
01 Apr 202213.2813.4213.0213.2313.23921,100
31 Mar 202213.3113.4513.0613.1813.18858,400
30 Mar 202213.5413.5413.1013.2513.25944,000
29 Mar 202213.4713.6113.1513.5513.551,248,700
28 Mar 202213.1813.4313.0313.2513.25953,800
25 Mar 202212.7913.2612.6113.2613.261,000,900
24 Mar 202212.1912.7912.0712.6912.69834,400
23 Mar 202212.6212.6412.1112.1312.13501,100
22 Mar 202212.9713.2712.7312.8012.80630,500
21 Mar 202212.8813.0012.5412.7212.72815,700
18 Mar 202212.9212.9212.2112.6912.694,875,400
17 Mar 202212.9813.1112.5912.7812.78662,100
16 Mar 202212.1013.1612.1013.1513.152,207,800
15 Mar 202211.8212.0011.5311.9111.911,502,400
14 Mar 202211.8912.1311.7611.8411.841,490,600
11 Mar 202212.0812.1911.8011.8011.80532,000
10 Mar 202211.9512.0911.6812.0112.01661,200
09 Mar 202212.1212.3011.9212.1012.10996,900
08 Mar 202211.7112.1811.5111.7511.75793,100
07 Mar 202212.2512.3211.5511.6011.60937,300
04 Mar 202212.0212.4212.0212.2812.281,221,500
03 Mar 202212.5212.6612.3012.4312.43768,100
02 Mar 202211.9812.5711.9412.4512.45915,800
01 Mar 202212.7112.7811.7311.8111.811,251,400
28 Feb 202212.7512.9612.6012.7812.78840,900
25 Feb 202212.5113.1412.5013.1313.13554,700
24 Feb 202212.3512.4812.0112.4212.421,024,000
23 Feb 202213.0013.2112.6612.6612.66999,600
22 Feb 202213.2613.2912.8212.9212.921,237,200
18 Feb 202213.9014.0413.3413.3513.35974,900
17 Feb 202213.7513.9713.7513.9513.95652,900
16 Feb 202213.8714.0213.6613.9413.94531,200
15 Feb 202213.5513.9813.5413.9513.95571,300
14 Feb 202213.6513.6513.1513.4913.49989,900
11 Feb 202213.7314.0513.5213.6613.66712,500
10 Feb 202213.8814.0713.5913.7013.70904,200
09 Feb 202214.0014.2513.8313.9013.90671,000
08 Feb 202213.5713.9313.4513.8813.88841,100
07 Feb 202213.6913.9013.5013.5613.561,115,000
04 Feb 202213.7613.8813.3113.8113.811,482,700
03 Feb 202214.0214.2013.7113.8813.881,161,900
02 Feb 202214.1014.3513.4314.0214.021,632,800
01 Feb 202213.3113.7213.2913.6113.611,201,200
31 Jan 202212.7513.4512.7313.3113.311,536,400
28 Jan 202213.0713.1312.6213.0613.06849,200
27 Jan 202212.9713.6712.8913.1513.15840,500
26 Jan 202213.1413.3012.7612.8812.88830,200
25 Jan 202212.9613.1612.5913.0113.01916,500
24 Jan 202212.9613.3012.6713.2113.211,102,600
21 Jan 202213.6913.9513.2213.2613.261,046,700
20 Jan 202214.4314.4313.6713.7213.721,211,800
19 Jan 202214.1214.6414.0114.4714.471,468,500
18 Jan 202213.9114.2913.9114.1114.11916,600
14 Jan 202213.8514.2913.7314.2814.28884,900
13 Jan 202213.3914.0713.3913.9113.91873,400
12 Jan 202213.2113.3313.0113.2313.23794,300
11 Jan 202213.0213.1412.8613.0413.04762,600
10 Jan 202213.0113.1412.6512.9612.961,180,200
07 Jan 202212.7813.1912.7513.0213.02507,300
06 Jan 202212.7913.0312.6512.8112.81994,200
05 Jan 202212.8413.0612.6212.6612.661,195,300
04 Jan 202212.1812.7612.1812.5912.59812,200
03 Jan 202212.0512.3512.0512.1712.17693,500
31 Dec 202111.8312.1711.8312.0312.031,037,500
30 Dec 202112.0012.1111.8311.8711.87447,400
29 Dec 202111.8212.0811.8211.9711.97473,000
28 Dec 202111.8912.0711.7211.8011.80810,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...