OI - O-I Glass, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 June 202320.6621.1020.5420.8420.84451,394
31 May 202321.3621.5020.4020.7220.72959,800
30 May 202321.7821.8821.3321.4421.44667,600
26 May 202321.8422.1021.6721.9021.90696,400
25 May 202321.5121.7521.3021.7521.75640,900
24 May 202321.8421.9521.4721.6121.61678,100
23 May 202321.9422.4721.7722.0822.08861,300
22 May 202321.8722.2421.8222.1422.14724,000
19 May 202322.1322.2221.5921.8821.88799,700
18 May 202321.4021.6320.9821.5521.551,009,000
17 May 202321.1221.6621.0221.4821.481,027,000
16 May 202321.1121.1520.7820.9220.92741,100
15 May 202321.0721.1920.9221.1321.13625,400
12 May 202320.9521.1520.6920.9620.96580,900
11 May 202320.8320.9520.6620.8920.89661,900
10 May 202321.5021.6020.7920.9520.95898,000
09 May 202321.4721.5321.2421.3321.33703,400
08 May 202321.8321.8321.2721.5121.51617,100
05 May 202321.4821.9221.2521.7521.75901,300
04 May 202321.4221.6321.1721.3221.32638,700
03 May 202322.1222.2521.4621.5221.52872,400
02 May 202322.3422.3421.4922.1122.11747,800
01 May 202322.7522.9922.4422.4722.47956,300
28 Apr 202322.5122.7022.2922.4722.47969,700
27 Apr 202321.9722.7921.7522.6522.651,386,600
26 Apr 202323.0923.0921.0621.1421.142,702,700
25 Apr 202320.8621.2220.6821.0521.051,260,900
24 Apr 202321.6121.8621.3421.4221.421,048,600
21 Apr 202321.8021.8021.2921.5621.56895,300
20 Apr 202322.5722.6421.8121.8821.88971,700
19 Apr 202322.0322.4221.7922.3222.321,433,500
18 Apr 202322.5622.5721.7422.0422.041,165,400
17 Apr 202322.6622.7622.1422.5522.55458,000
14 Apr 202322.6222.9722.3622.4822.481,139,000
13 Apr 202322.6622.8622.3122.6522.65809,900
12 Apr 202322.6522.8022.2822.6022.60738,300
11 Apr 202322.1822.7222.1822.5922.59826,300
10 Apr 202322.0822.5321.9422.0222.021,206,200
06 Apr 202322.6022.6021.9822.0822.08857,100
05 Apr 202322.5622.7922.1022.5222.52818,800
04 Apr 202322.8322.9422.0322.4622.461,153,600
03 Apr 202322.6923.0522.4222.9422.94929,200
31 Mar 202322.7522.8922.4722.7122.711,079,900
30 Mar 202322.1322.5521.9422.5522.55937,300
29 Mar 202322.2622.3521.7921.8321.83907,300
28 Mar 202321.6522.0821.5321.9021.90615,100
27 Mar 202321.3821.8221.2021.7221.72740,700
24 Mar 202320.8521.2420.7421.2021.20851,100
23 Mar 202321.7121.9721.1321.3021.30677,500
22 Mar 202322.0022.2421.6121.6421.64737,800
21 Mar 202322.3022.4821.7821.9621.961,515,800
20 Mar 202321.4122.0321.2421.7221.72861,000
17 Mar 202321.6321.8520.9720.9920.994,070,800
16 Mar 202320.7221.9120.6421.7521.751,506,300
15 Mar 202320.7421.1520.6021.1021.101,920,000
14 Mar 202321.4021.8521.1621.4121.41961,100
13 Mar 202320.6021.1020.4720.8620.861,813,200
10 Mar 202321.8021.8921.0321.1721.171,037,300
09 Mar 202322.7122.9021.9021.9621.961,426,000
08 Mar 202322.7522.7622.2822.7122.71889,800
07 Mar 202322.6222.8122.4922.6922.691,397,500
06 Mar 202323.0823.1422.5622.6522.65995,000
03 Mar 202323.2623.5022.8623.4423.44760,500
02 Mar 202322.3723.5122.3223.2523.251,619,000
01 Mar 202322.1522.4421.9722.3022.30886,700
28 Feb 202322.0622.5422.0622.2222.221,978,300
27 Feb 202322.1222.2721.9822.0922.09669,000
24 Feb 202321.3221.9821.2621.9021.902,047,200
23 Feb 202321.6921.8921.2821.6821.681,720,300
22 Feb 202321.5921.7821.2321.5621.561,096,000
21 Feb 202321.7621.8921.4621.4921.49615,800
17 Feb 202322.4222.4221.8822.0122.01688,300
16 Feb 202321.9022.4321.8222.1422.14535,700
15 Feb 202321.7422.3621.6622.3022.30658,700
14 Feb 202321.7722.2221.6721.9121.91755,600
13 Feb 202321.8822.2121.6321.8721.871,071,300
10 Feb 202321.9322.0721.5221.7521.75995,500
09 Feb 202322.3722.4221.9322.0422.041,012,900
08 Feb 202322.1622.3421.8322.2122.211,452,300
07 Feb 202322.5422.6821.9522.3022.301,345,900
06 Feb 202322.9623.0422.2822.6322.631,784,700
03 Feb 202322.6223.5222.5323.0523.052,229,800
02 Feb 202322.3823.2422.1322.6022.602,758,500
01 Feb 202321.1022.3420.2521.6321.634,589,100
31 Jan 202318.9019.2718.8919.2519.251,237,500
30 Jan 202318.6719.0518.6218.7618.761,047,700
27 Jan 202318.9119.2318.8218.8718.87655,700
26 Jan 202318.9219.4818.7919.0419.041,260,100
25 Jan 202318.5918.9218.4518.8318.83511,600
24 Jan 202318.9219.0218.7018.7618.76529,600
23 Jan 202318.9319.1218.8018.9418.94658,700
20 Jan 202318.7719.1318.5818.9218.92852,000
19 Jan 202318.4418.8518.2818.6218.62926,700
18 Jan 202318.9919.0518.4718.4718.471,191,800
17 Jan 202319.4419.5318.8518.9518.95932,400
13 Jan 202319.3519.6619.2919.5019.50860,300
12 Jan 202319.2519.5719.1019.5319.53985,100
11 Jan 202319.4019.8518.9819.0019.001,399,300
10 Jan 202319.2019.8119.2019.7419.741,207,800
09 Jan 202319.7319.9219.0719.2619.261,808,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...