Australia markets closed

O-I Glass, Inc. (OI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.89+0.04 (+0.27%)
At close: 04:00PM EDT
14.89 0.00 (0.00%)
After hours: 06:02PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202414.8914.9714.5614.8914.891,428,300
23 Apr 202414.7115.0014.7114.8514.85908,700
22 Apr 202414.5914.8814.4414.8114.811,164,700
19 Apr 202414.7514.8314.1414.5714.572,734,200
18 Apr 202415.1715.4715.0615.4215.42951,800
17 Apr 202415.3315.5715.0915.0915.091,096,400
16 Apr 202415.1815.3815.0315.1815.181,758,300
15 Apr 202415.4715.7515.2315.3115.311,116,600
12 Apr 202415.8015.9115.2615.3015.301,540,400
11 Apr 202416.0316.1615.7215.8715.871,138,100
10 Apr 202415.7116.1915.5216.1016.101,570,200
09 Apr 202415.5616.0815.5516.0516.051,020,200
08 Apr 202415.6815.8815.4115.5115.511,490,200
05 Apr 202416.0516.1015.5215.6915.692,434,800
04 Apr 202417.1617.2916.0416.0916.091,649,700
03 Apr 202416.9517.5816.9517.2517.252,219,600
02 Apr 202416.5816.9916.4416.9716.972,106,400
01 Apr 202416.7317.0116.5916.7616.761,457,400
28 Mar 202416.2316.7516.2316.5916.591,757,900
27 Mar 202415.7716.1915.7416.1916.19868,200
26 Mar 202415.6515.7315.4915.6115.61773,600
25 Mar 202415.4515.9315.4515.5515.55763,700
22 Mar 202415.6315.6915.3215.3415.34934,800
21 Mar 202415.5715.7015.4815.6415.641,113,000
20 Mar 202415.0215.5815.0215.4615.46872,600
19 Mar 202415.1715.4715.1115.1815.181,011,400
18 Mar 202415.4415.5615.0715.1315.131,610,400
15 Mar 202415.1815.6515.1315.5615.562,894,900
14 Mar 202415.5815.6315.0915.2515.251,959,000
13 Mar 202415.9716.3315.6415.6615.661,444,100
12 Mar 202416.8016.8015.9816.0416.041,299,500
11 Mar 202416.1016.7416.0516.5716.571,105,900
08 Mar 202417.0417.1216.2416.2516.251,280,700
07 Mar 202416.3916.9716.2616.8816.881,692,000
06 Mar 202416.9116.9216.1816.2016.201,672,100
05 Mar 202416.6817.1716.6816.8316.83954,700
04 Mar 202417.2217.3616.7716.8316.831,867,700
01 Mar 202416.9617.3116.8617.2117.211,089,100
29 Feb 202416.7217.1316.6716.9216.921,750,400
28 Feb 202416.8717.1116.5216.5216.521,007,100
27 Feb 202417.4717.5216.8817.0817.082,181,600
26 Feb 202417.1517.3717.0317.2617.261,191,600
23 Feb 202417.1617.3316.9917.2517.251,222,100
22 Feb 202416.9217.2716.8817.1117.111,339,100
21 Feb 202416.4617.0516.4117.0317.031,300,100
20 Feb 202415.8816.5515.8016.4616.461,792,400
16 Feb 202416.7316.7316.0516.1016.101,363,000
15 Feb 202416.3716.8816.2916.8616.861,669,900
14 Feb 202416.3616.4115.9416.3216.321,638,100
13 Feb 202416.2916.5616.1016.2516.253,130,300
12 Feb 202415.5316.8215.5316.8016.803,061,700
09 Feb 202415.9315.9415.4815.5215.522,263,800
08 Feb 202416.2016.3615.4916.1116.116,272,100
07 Feb 202415.7816.4115.1916.3916.394,444,100
06 Feb 202414.2314.6014.0214.3714.372,825,000
05 Feb 202414.7214.7914.3014.5114.511,848,600
02 Feb 202414.7115.1614.6015.0015.001,706,500
01 Feb 202414.7514.9614.5114.9314.933,830,600
31 Jan 202415.1315.1414.4914.5614.563,866,200
30 Jan 202415.0415.3414.9915.0915.091,380,500
29 Jan 202415.2415.2614.9315.1915.191,482,300
26 Jan 202415.1515.5015.1315.3215.321,098,200
25 Jan 202415.0515.1114.8315.0415.04968,000
24 Jan 202415.1715.1714.7214.8114.811,072,500
23 Jan 202415.1715.2614.8514.9714.971,575,900
22 Jan 202415.0615.3114.9214.9214.921,514,300
19 Jan 202414.7615.0814.5015.0015.001,144,000
18 Jan 202414.7114.7314.4614.6814.681,125,800
17 Jan 202415.0615.1814.6614.6714.671,304,600
16 Jan 202415.5715.5715.2815.3515.351,059,900
12 Jan 202415.8915.9515.3815.3915.39719,300
11 Jan 202415.6715.7415.4115.6615.661,566,600
10 Jan 202415.4215.7115.4215.6515.651,331,900
09 Jan 202415.6015.6215.3915.5315.531,526,800
08 Jan 202415.4115.8815.4115.8815.881,294,300
05 Jan 202415.2115.7315.1915.5115.511,436,400
04 Jan 202415.2715.5315.0815.2815.281,834,700
03 Jan 202415.9116.0315.2015.2015.202,672,800
02 Jan 202416.1716.5916.1016.2216.221,111,500
29 Dec 202316.5816.6216.2916.3816.38977,300
28 Dec 202316.9016.9816.5616.6516.65910,500
27 Dec 202317.3117.3516.9516.9716.971,306,800
26 Dec 202316.6617.3316.6617.2617.263,297,700
22 Dec 202316.5916.7716.5016.7616.76936,400
21 Dec 202316.0316.5315.8916.4916.491,713,200
20 Dec 202316.0716.3315.8515.8815.882,124,900
19 Dec 202315.9616.2015.9616.1416.141,729,500
18 Dec 202315.9016.0215.8115.8615.861,714,700
15 Dec 202316.1916.2215.8215.8315.834,847,500
14 Dec 202316.2016.6315.9916.1216.121,812,900
13 Dec 202315.4216.0015.2715.9315.932,095,300
12 Dec 202315.4415.5315.3215.4415.44957,900
11 Dec 202315.4315.5915.3415.5515.551,136,600
08 Dec 202315.3915.6915.2915.3615.361,269,100
07 Dec 202315.3515.5315.2215.4515.451,351,300
06 Dec 202315.4415.6615.3015.3215.321,113,300
05 Dec 202315.5515.6815.3115.3515.351,826,100
04 Dec 202315.4415.8515.4315.6815.681,497,800
01 Dec 202314.7415.5214.6015.4915.491,778,100
30 Nov 202314.8014.9814.6314.7614.761,511,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...