Australia markets open in 3 hours 51 minutes

O-I Glass, Inc. (OI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.65+0.12 (+0.83%)
At close: 3:59PM EDT
14.65 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 July 202114.7414.9414.5714.6514.651,091,849
28 July 202114.4514.7114.2714.5314.531,461,100
27 July 202114.2214.4614.0514.3514.35658,000
26 July 202114.4014.6014.3714.4114.41644,400
23 July 202114.4514.4514.0414.3714.37691,300
22 July 202114.6014.6414.2514.2614.26536,200
21 July 202114.8314.9714.6414.6614.66517,500
20 July 202114.4914.9514.3714.6114.61879,900
19 July 202114.6314.7614.2114.4914.491,037,700
16 July 202115.6615.7315.0215.0515.051,040,500
15 July 202115.4915.7015.4315.5415.54780,800
14 July 202115.9816.2215.6815.6815.68799,900
13 July 202116.2516.2715.8915.9415.94746,800
12 July 202116.1516.4515.9716.1916.19675,600
09 July 202116.3716.6116.2516.3616.36766,500
08 July 202115.9216.2215.5715.9515.951,037,700
07 July 202115.9016.3515.8516.2516.25852,500
06 July 202116.5416.5415.8216.0016.00742,900
02 July 202116.5516.6016.3216.4616.46457,500
01 July 202116.5516.8116.5016.5716.57621,800
30 June 202116.2116.5116.1616.3316.331,187,700
29 June 202116.4316.7416.2216.2316.23595,100
28 June 202116.3116.4215.9716.3916.39988,800
25 June 202116.6216.8016.3416.3416.343,194,500
24 June 202116.5016.5716.1716.4416.44853,800
23 June 202116.4716.7116.3316.3716.37801,300
22 June 202116.2416.7216.0916.5616.56749,800
21 June 202116.4316.6116.2616.2716.27910,300
18 June 202116.1416.7115.9616.1416.142,605,200
17 June 202118.1718.3016.6717.0317.031,950,800
16 June 202119.2019.2018.1618.2818.282,382,000
15 June 202118.8319.3318.7619.3019.301,050,000
14 June 202118.9119.2418.7918.8318.83842,500
11 June 202118.9419.1218.6818.9318.93704,800
10 June 202119.2919.3018.7618.7718.77856,400
09 June 202119.2819.3019.0719.1519.15756,800
08 June 202118.8419.3018.7719.2519.251,137,300
07 June 202119.2119.2918.7618.8118.811,667,000
04 June 202119.2219.4519.1819.2419.24792,200
03 June 202119.1619.2418.6119.1619.161,305,600
02 June 202119.2519.4619.0519.3119.311,993,800
01 June 202118.4419.4218.4319.2219.221,563,700
28 May 202118.2618.4718.0218.4318.431,050,200
27 May 202118.1618.3317.9718.2518.251,276,300
26 May 202117.8217.9317.5917.8517.851,189,100
25 May 202118.0618.1117.8317.9317.931,285,900
24 May 202117.8718.1317.7518.0418.04763,100
21 May 202117.9518.0617.8017.8217.82890,900
20 May 202117.7517.9117.6417.7117.711,679,400
19 May 202117.7017.9117.2717.8217.821,264,200
18 May 202118.4318.4417.9717.9917.991,739,200
17 May 202118.3218.5818.1318.3918.391,287,300
14 May 202118.3418.5318.2018.4618.46978,300
13 May 202117.7218.3317.7218.2218.22914,700
12 May 202117.9118.0717.6117.7217.721,355,300
11 May 202117.9518.2517.8417.9017.901,203,800
10 May 202118.5318.7718.2418.2418.241,214,300
07 May 202117.7618.3717.7518.3618.36965,100
06 May 202117.6918.1317.4918.1318.13923,700
05 May 202117.5017.5617.1817.5517.551,724,000
04 May 202116.8117.3416.7617.3417.34842,400
03 May 202116.7516.9516.5116.8716.871,421,100
30 Apr 202116.3316.5616.2316.4916.491,403,400
29 Apr 202116.1516.7415.9316.4516.451,682,100
28 Apr 202116.1716.5815.7715.7815.781,745,200
27 Apr 202115.6916.3615.4916.3116.311,968,000
26 Apr 202115.5516.0615.5215.7015.702,562,900
23 Apr 202114.6915.1814.6315.0315.03914,900
22 Apr 202114.9614.9614.5214.5414.541,181,500
21 Apr 202114.6915.0214.5914.9214.92806,000
20 Apr 202114.4914.8014.4714.7114.71941,700
19 Apr 202114.7014.7114.4414.5314.53867,700
16 Apr 202114.8214.9214.5514.6614.66775,700
15 Apr 202114.7214.8314.4814.6814.68654,500
14 Apr 202114.6814.9214.4914.6114.61484,300
13 Apr 202114.8915.0114.5314.6414.641,085,800
12 Apr 202114.5715.2314.5215.1815.181,457,000
09 Apr 202114.3314.7114.2414.6814.68897,500
08 Apr 202114.4214.4814.0614.2214.22989,200
07 Apr 202114.7314.8714.4914.5014.50945,000
06 Apr 202115.1015.2314.6714.7314.731,166,400
05 Apr 202114.7015.2414.4415.1715.171,864,700
01 Apr 202114.6114.8314.2014.4714.471,649,700
31 Mar 202114.6114.9914.5114.7414.741,694,100
30 Mar 202114.8514.8514.2314.5514.552,496,900
29 Mar 202114.3115.0914.1314.8514.8533,048,300
26 Mar 202114.0014.9413.6914.4914.495,737,300
25 Mar 202112.7914.1512.7114.0114.018,765,500
24 Mar 202112.0312.5311.9411.9411.941,145,400
23 Mar 202112.1912.3711.7811.8411.84890,300
22 Mar 202111.9712.4011.7612.3712.371,378,400
19 Mar 202112.5412.5912.0012.0812.082,963,500
18 Mar 202112.6812.9612.4812.5012.501,013,000
17 Mar 202112.4112.7612.4112.7312.731,448,700
16 Mar 202112.6912.8012.3712.4412.441,256,300
15 Mar 202112.8012.8512.5812.7512.75927,500
12 Mar 202112.8612.9912.7512.8712.871,410,700
11 Mar 202112.8212.9112.4512.8112.811,540,000
10 Mar 202112.9013.1812.7012.7312.73995,900
09 Mar 202112.9412.9512.5112.7912.791,039,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...