News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
19 May 2022	13.75	14.56	13.75	14.50	14.50	2,220,800
18 May 2022	14.44	14.79	13.83	13.97	13.97	1,442,100
17 May 2022	14.13	14.63	14.11	14.56	14.56	1,693,100
16 May 2022	13.15	13.92	13.02	13.85	13.85	801,700
13 May 2022	13.22	13.65	13.08	13.26	13.26	648,600
12 May 2022	12.90	13.27	12.72	13.06	13.06	807,600
11 May 2022	13.02	13.59	12.88	12.96	12.96	1,063,500
10 May 2022	13.51	13.62	12.53	12.95	12.95	846,400
09 May 2022	13.38	13.68	13.25	13.30	13.30	840,500
06 May 2022	13.91	13.97	13.46	13.63	13.63	881,000
05 May 2022	14.08	14.08	13.64	14.00	14.00	1,094,200
04 May 2022	13.98	14.37	13.63	14.34	14.34	1,982,900
03 May 2022	13.56	14.06	13.47	13.91	13.91	923,100
02 May 2022	13.75	13.87	13.10	13.53	13.53	1,376,300
29 Apr 2022	13.90	14.03	13.41	13.48	13.48	994,400
28 Apr 2022	13.65	14.02	13.36	13.91	13.91	1,154,600
27 Apr 2022	12.84	13.49	12.64	13.43	13.43	1,596,100
26 Apr 2022	14.86	14.89	12.62	12.65	12.65	2,234,700
25 Apr 2022	13.38	13.38	12.70	13.25	13.25	945,900
22 Apr 2022	13.74	13.74	13.27	13.38	13.38	825,100
21 Apr 2022	13.98	14.00	13.51	13.72	13.72	891,000
20 Apr 2022	13.29	13.83	13.29	13.73	13.73	828,200
19 Apr 2022	12.97	13.30	12.86	13.23	13.23	826,300
18 Apr 2022	12.96	13.10	12.75	12.96	12.96	1,020,800
14 Apr 2022	12.85	13.21	12.85	13.10	13.10	1,075,200
13 Apr 2022	12.69	13.34	12.56	13.31	13.31	912,000
12 Apr 2022	12.79	13.16	12.63	12.90	12.90	1,157,600
11 Apr 2022	12.91	13.23	12.66	12.70	12.70	1,120,100
08 Apr 2022	12.58	13.21	12.58	13.10	13.10	823,500
07 Apr 2022	12.73	12.80	12.31	12.63	12.63	1,085,300
06 Apr 2022	12.50	12.88	12.45	12.77	12.77	1,396,200
05 Apr 2022	13.05	13.30	12.60	12.63	12.63	959,300
04 Apr 2022	13.26	13.38	13.03	13.18	13.18	727,200
01 Apr 2022	13.28	13.42	13.02	13.23	13.23	921,100
31 Mar 2022	13.31	13.45	13.06	13.18	13.18	858,400
30 Mar 2022	13.54	13.54	13.10	13.25	13.25	944,000
29 Mar 2022	13.47	13.61	13.15	13.55	13.55	1,248,700
28 Mar 2022	13.18	13.43	13.03	13.25	13.25	953,800
25 Mar 2022	12.79	13.26	12.61	13.26	13.26	1,000,900
24 Mar 2022	12.19	12.79	12.07	12.69	12.69	834,400
23 Mar 2022	12.62	12.64	12.11	12.13	12.13	501,100
22 Mar 2022	12.97	13.27	12.73	12.80	12.80	630,500
21 Mar 2022	12.88	13.00	12.54	12.72	12.72	815,700
18 Mar 2022	12.92	12.92	12.21	12.69	12.69	4,875,400
17 Mar 2022	12.98	13.11	12.59	12.78	12.78	662,100
16 Mar 2022	12.10	13.16	12.10	13.15	13.15	2,207,800
15 Mar 2022	11.82	12.00	11.53	11.91	11.91	1,502,400
14 Mar 2022	11.89	12.13	11.76	11.84	11.84	1,490,600
11 Mar 2022	12.08	12.19	11.80	11.80	11.80	532,000
10 Mar 2022	11.95	12.09	11.68	12.01	12.01	661,200
09 Mar 2022	12.12	12.30	11.92	12.10	12.10	996,900
08 Mar 2022	11.71	12.18	11.51	11.75	11.75	793,100
07 Mar 2022	12.25	12.32	11.55	11.60	11.60	937,300
04 Mar 2022	12.02	12.42	12.02	12.28	12.28	1,221,500
03 Mar 2022	12.52	12.66	12.30	12.43	12.43	768,100
02 Mar 2022	11.98	12.57	11.94	12.45	12.45	915,800
01 Mar 2022	12.71	12.78	11.73	11.81	11.81	1,251,400
28 Feb 2022	12.75	12.96	12.60	12.78	12.78	840,900
25 Feb 2022	12.51	13.14	12.50	13.13	13.13	554,700
24 Feb 2022	12.35	12.48	12.01	12.42	12.42	1,024,000
23 Feb 2022	13.00	13.21	12.66	12.66	12.66	999,600
22 Feb 2022	13.26	13.29	12.82	12.92	12.92	1,237,200
18 Feb 2022	13.90	14.04	13.34	13.35	13.35	974,900
17 Feb 2022	13.75	13.97	13.75	13.95	13.95	652,900
16 Feb 2022	13.87	14.02	13.66	13.94	13.94	531,200
15 Feb 2022	13.55	13.98	13.54	13.95	13.95	571,300
14 Feb 2022	13.65	13.65	13.15	13.49	13.49	989,900
11 Feb 2022	13.73	14.05	13.52	13.66	13.66	712,500
10 Feb 2022	13.88	14.07	13.59	13.70	13.70	904,200
09 Feb 2022	14.00	14.25	13.83	13.90	13.90	671,000
08 Feb 2022	13.57	13.93	13.45	13.88	13.88	841,100
07 Feb 2022	13.69	13.90	13.50	13.56	13.56	1,115,000
04 Feb 2022	13.76	13.88	13.31	13.81	13.81	1,482,700
03 Feb 2022	14.02	14.20	13.71	13.88	13.88	1,161,900
02 Feb 2022	14.10	14.35	13.43	14.02	14.02	1,632,800
01 Feb 2022	13.31	13.72	13.29	13.61	13.61	1,201,200
31 Jan 2022	12.75	13.45	12.73	13.31	13.31	1,536,400
28 Jan 2022	13.07	13.13	12.62	13.06	13.06	849,200
27 Jan 2022	12.97	13.67	12.89	13.15	13.15	840,500
26 Jan 2022	13.14	13.30	12.76	12.88	12.88	830,200
25 Jan 2022	12.96	13.16	12.59	13.01	13.01	916,500
24 Jan 2022	12.96	13.30	12.67	13.21	13.21	1,102,600
21 Jan 2022	13.69	13.95	13.22	13.26	13.26	1,046,700
20 Jan 2022	14.43	14.43	13.67	13.72	13.72	1,211,800
19 Jan 2022	14.12	14.64	14.01	14.47	14.47	1,468,500
18 Jan 2022	13.91	14.29	13.91	14.11	14.11	916,600
14 Jan 2022	13.85	14.29	13.73	14.28	14.28	884,900
13 Jan 2022	13.39	14.07	13.39	13.91	13.91	873,400
12 Jan 2022	13.21	13.33	13.01	13.23	13.23	794,300
11 Jan 2022	13.02	13.14	12.86	13.04	13.04	762,600
10 Jan 2022	13.01	13.14	12.65	12.96	12.96	1,180,200
07 Jan 2022	12.78	13.19	12.75	13.02	13.02	507,300
06 Jan 2022	12.79	13.03	12.65	12.81	12.81	994,200
05 Jan 2022	12.84	13.06	12.62	12.66	12.66	1,195,300
04 Jan 2022	12.18	12.76	12.18	12.59	12.59	812,200
03 Jan 2022	12.05	12.35	12.05	12.17	12.17	693,500
31 Dec 2021	11.83	12.17	11.83	12.03	12.03	1,037,500
30 Dec 2021	12.00	12.11	11.83	11.87	11.87	447,400
29 Dec 2021	11.82	12.08	11.82	11.97	11.97	473,000
28 Dec 2021	11.89	12.07	11.72	11.80	11.80	810,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

ASX 2007,145.60+81.10(+1.15%)

AUD/USD0.7059+0.0011(+0.15%)

OIL112.80+0.59(+0.53%)

GOLD1,840.70-0.50(-0.03%)

BTC-AUD42,982.93+974.27(+2.32%)

News that makes you smarter and richer... For free.

O-I Glass, Inc. (OI)

ALL ORDS
7,391.00
+87.70(+1.20%)

ASX 200
7,145.60
+81.10(+1.15%)

AUD/USD
0.7059
+0.0011(+0.15%)

OIL
112.80
+0.59(+0.53%)

GOLD
1,840.70
-0.50(-0.03%)

BTC-AUD
42,982.93
+974.27(+2.32%)