Australia markets closed

O-I Glass, Inc. (OI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.25+0.49 (+2.61%)
At close: 04:00PM EST
20.60 +1.35 (+7.01%)
Pre-market: 05:04AM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 202318.9019.2718.8919.2519.251,200,877
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
06 Jan 202319.4319.7718.7418.9318.932,186,400
05 Jan 202318.0319.5917.9319.4019.403,422,000
04 Jan 202317.0818.0916.8417.8217.822,681,400
03 Jan 202316.7016.8816.4316.5616.561,363,300
30 Dec 202216.5616.6816.4116.5716.57680,600
29 Dec 202216.6216.8716.5316.7216.72563,600
28 Dec 202216.9416.9516.5016.5116.51740,500
27 Dec 202216.8717.0016.6716.9416.94800,200
23 Dec 202216.3816.8916.3116.8716.87606,100
22 Dec 202216.6416.6516.1116.4116.411,072,400
21 Dec 202217.0017.0316.6516.7716.77657,400
20 Dec 202216.4416.9316.4316.7516.751,082,600
19 Dec 202216.0916.4516.0316.3316.33697,700
16 Dec 202216.0016.2215.9216.0816.083,600,400
15 Dec 202216.3716.5016.0516.2016.20822,600
14 Dec 202216.3017.0016.3016.5516.551,032,800
13 Dec 202216.9917.1316.2416.2816.281,202,200
12 Dec 202216.0816.4915.9516.4916.491,259,300
09 Dec 202216.2116.4416.0716.0916.09582,300
08 Dec 202216.3716.6016.1816.3316.33930,300
07 Dec 202216.2816.4616.1116.2016.20858,500
06 Dec 202216.1616.4916.1016.2916.291,082,500
05 Dec 202216.5916.6016.1616.2016.201,083,900
02 Dec 202215.9816.8815.9816.8316.833,062,700
01 Dec 202216.4616.7116.1916.3116.311,056,900
30 Nov 202216.1516.4915.8916.4116.411,977,500
29 Nov 202216.2116.4816.2116.3016.30848,000
28 Nov 202216.3816.5116.1816.2116.21663,900
25 Nov 202216.6716.8616.6416.6616.66354,500
23 Nov 202216.5216.8016.3816.7316.73749,300
22 Nov 202216.7417.0116.5116.6216.621,378,000
21 Nov 202216.0516.6216.0016.6216.621,289,700
18 Nov 202216.5816.6716.1216.2016.201,901,800
17 Nov 202216.2016.4916.0616.3916.391,468,100
16 Nov 202216.7116.7916.4816.5016.501,120,500
15 Nov 202216.9917.1416.6616.8916.892,109,500
14 Nov 202216.1016.9315.9916.6016.602,184,300
11 Nov 202216.8316.8916.2416.3116.311,381,700
10 Nov 202217.0517.1116.5216.7316.731,149,100
09 Nov 202216.4116.8316.2916.4216.421,562,600
08 Nov 202216.5016.8816.3916.6516.652,324,400
07 Nov 202216.4216.5416.0216.3516.35915,400
04 Nov 202215.7916.5215.7916.4016.401,389,500
03 Nov 202214.8915.9114.6815.5315.531,211,400
02 Nov 202216.1316.1314.5514.8414.843,490,200
01 Nov 202216.5516.6316.1516.4416.441,555,800
31 Oct 202216.4616.5216.2516.3116.311,404,000
28 Oct 202216.7916.9916.6116.7016.701,502,200
27 Oct 202216.8317.1016.6716.7516.751,529,000
26 Oct 202216.9917.1916.7216.7416.741,344,300
25 Oct 202216.5217.3216.3016.8916.891,724,500
24 Oct 202216.6016.8816.4516.7916.791,202,000
21 Oct 202215.9016.5815.8416.5616.561,300,700
20 Oct 202215.9816.3215.7715.8415.84833,600
19 Oct 202215.6815.9715.5415.8715.871,306,000
18 Oct 202215.8116.1015.5715.9215.921,112,100
17 Oct 202215.0915.6515.0615.5215.521,209,100
14 Oct 202215.2215.2514.6614.7214.721,056,900
13 Oct 202214.4115.2914.0415.0515.051,183,100
12 Oct 202214.5914.9514.3814.7214.721,076,900
11 Oct 202214.5314.7814.2414.4414.441,253,400
10 Oct 202214.4414.7414.3214.5514.55837,200
07 Oct 202214.7014.7914.3214.3914.39895,500
06 Oct 202214.9215.4914.6614.8714.872,221,800
05 Oct 202214.0915.3214.0715.0115.012,223,500
04 Oct 202213.7514.3413.7414.3214.321,293,900
03 Oct 202213.0113.5312.6813.2913.291,267,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...