Australia markets open in 5 hours 36 minutes

O-I Glass, Inc. (OI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.950.00 (0.00%)
At close: 04:00PM EDT
12.60 -0.35 (-2.70%)
After hours: 06:22PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202213.0313.5112.9312.9512.951,830,000
29 Sept 202212.8313.0012.3212.9512.951,260,900
28 Sept 202212.6013.1512.4613.0313.031,780,400
27 Sept 202212.4312.7212.2312.4412.441,367,100
26 Sept 202212.3412.8112.2012.2512.251,484,400
23 Sept 202212.2812.4112.0512.4012.40874,500
22 Sept 202212.8912.9112.5112.6312.63772,600
21 Sept 202213.3613.4512.8612.9412.94979,000
20 Sept 202213.5513.6113.1013.2013.20836,300
19 Sept 202212.9713.7912.9713.7513.75829,800
16 Sept 202213.5313.5312.8413.1313.132,285,800
15 Sept 202213.6914.2113.6613.8713.871,565,300
14 Sept 202214.5614.5613.5513.8213.821,137,200
13 Sept 202213.8814.1113.6813.8713.871,069,900
12 Sept 202214.5014.7414.3214.4114.41683,700
09 Sept 202213.8014.4713.8014.3714.371,066,300
08 Sept 202213.2913.7813.0413.7613.76663,800
07 Sept 202213.0013.5612.8513.5313.531,048,600
06 Sept 202213.1813.2212.7313.0013.001,038,400
02 Sept 202213.1913.5012.8813.0813.081,013,300
01 Sept 202212.9913.0012.6412.9612.961,114,000
31 Aug 202213.5713.6412.9313.0113.011,074,800
30 Aug 202213.5213.6013.3113.4813.48554,900
29 Aug 202213.4013.6613.2713.4713.47584,300
26 Aug 202214.3314.3313.5813.5813.58675,900
25 Aug 202214.2414.4513.9414.3414.34540,300
24 Aug 202214.1314.3813.9114.1414.141,058,100
23 Aug 202213.9614.2813.9114.2114.21818,500
22 Aug 202213.9814.0713.7113.8813.88588,200
19 Aug 202214.4514.4814.2214.2814.28631,900
18 Aug 202214.6314.7114.3714.4914.49573,300
17 Aug 202214.4514.5514.1414.5314.53759,200
16 Aug 202214.2114.7314.1414.6514.65872,200
15 Aug 202214.2814.4614.1614.3014.301,050,000
12 Aug 202214.2714.6414.2114.5614.56589,300
11 Aug 202213.8614.2713.8414.1214.12625,700
10 Aug 202213.7813.9913.7513.8113.81824,800
09 Aug 202213.6513.7013.4213.5313.531,005,100
08 Aug 202213.4313.9513.4313.7013.70634,300
05 Aug 202213.1613.9313.1013.3813.38933,700
04 Aug 202213.4513.5513.1513.2313.231,314,800
03 Aug 202214.9814.9812.9113.5713.571,878,500
02 Aug 202214.4214.6714.0914.5314.531,256,900
01 Aug 202214.5314.8514.3214.8214.821,447,700
29 July 202214.5014.7714.1814.7114.711,429,700
28 July 202214.1314.2013.7614.1914.19665,100
27 July 202213.4414.0813.4414.0414.04857,800
26 July 202213.5113.6313.3213.4913.49651,000
25 July 202213.5013.7113.3313.5013.50683,400
22 July 202213.2613.5113.1213.4913.491,414,900
21 July 202212.9513.3012.7913.3013.30831,200
20 July 202213.2613.4912.9413.2513.25875,800
19 July 202213.1713.7113.0113.3913.391,426,900
18 July 202212.8013.0212.4112.6012.601,020,000
15 July 202212.7312.7712.3612.5612.56975,600
14 July 202211.8412.4011.6012.3612.361,741,600
13 July 202212.2412.4812.0212.0512.051,549,400
12 July 202212.2512.7711.9512.5312.532,065,900
11 July 202212.9713.0711.9012.3512.352,300,000
08 July 202213.9614.0113.4713.4913.49856,000
07 July 202213.7414.1813.6913.9113.91834,100
06 July 202213.6713.7713.1313.5313.53886,300
05 July 202213.9013.9713.2113.7413.741,324,000
01 July 202213.8814.3613.5714.2514.251,401,800
30 June 202214.1114.3413.9214.0014.002,176,600
29 June 202214.7414.8314.3714.3814.38870,000
28 June 202215.1315.2814.6514.6814.682,276,000
27 June 202215.0115.2614.7714.9314.93933,600
24 June 202214.1915.2014.1914.9814.982,302,700
23 June 202214.6214.7413.9314.0614.061,072,000
22 June 202214.6114.7514.3514.5214.52878,400
21 June 202214.9315.0014.5914.7514.75654,400
17 June 202214.9414.9414.4314.5314.531,297,200
16 June 202215.6015.6014.6214.8014.80969,300
15 June 202216.1916.3215.8416.0816.08980,700
14 June 202215.7916.0215.5915.9115.911,083,200
13 June 202216.4616.5515.6815.7615.761,862,000
10 June 202216.9717.2916.7416.9816.981,620,700
09 June 202217.7417.9417.3517.4217.421,351,800
08 June 202216.9417.8416.6017.6517.651,547,200
07 June 202216.5517.0616.5516.9716.97837,200
06 June 202217.0717.2216.6216.6816.681,239,500
03 June 202216.5217.0816.4717.0017.001,097,200
02 June 202216.8817.0516.4416.6816.681,014,600
01 June 202216.6217.1716.4716.9016.901,554,900
31 May 202216.6516.7116.1216.4516.451,358,200
27 May 202216.5217.0315.9716.9816.982,251,900
26 May 202214.7515.8114.7015.6615.662,287,800
25 May 202214.0614.7014.0314.5914.59817,300
24 May 202214.5214.6413.7914.1814.18771,600
23 May 202214.3914.8214.3214.5314.531,373,700
20 May 202214.6914.7413.7714.1214.121,460,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...