Canada markets closed

O-I Glass, Inc. (OI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.29-0.43 (-3.13%)
At close: 04:00PM EDT
13.29 0.00 (0.00%)
After hours: 06:40PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202413.7513.7513.2513.2913.291,649,100
May 16, 202413.6313.8013.4713.7213.721,221,700
May 15, 202414.1314.1513.5113.6613.661,596,000
May 14, 202413.8314.0113.6513.9413.942,055,100
May 13, 202413.5613.9113.5013.6313.631,289,800
May 10, 202413.5113.5113.2013.4813.48924,100
May 09, 202413.4813.5313.3613.4513.45718,200
May 08, 202413.2013.5413.1613.4013.401,058,600
May 07, 202413.4213.8813.3413.3913.391,799,400
May 06, 202413.2613.6813.2413.3613.361,316,500
May 03, 202413.3813.6713.1413.1713.171,483,500
May 02, 202412.6413.2012.5613.0913.092,927,300
May 01, 202413.1013.6512.4112.5812.589,080,900
Apr 30, 202415.4615.6214.9214.9614.961,987,800
Apr 29, 202415.1415.7215.1415.6615.661,954,900
Apr 26, 202414.8715.3414.8215.0715.071,097,300
Apr 25, 202414.9215.0814.6114.8514.851,102,100
Apr 24, 202414.8914.9714.5614.8914.891,428,300
Apr 23, 202414.7115.0014.7114.8514.85908,700
Apr 22, 202414.5914.8814.4414.8114.811,164,700
Apr 19, 202414.7514.8314.1414.5714.572,734,200
Apr 18, 202415.1715.4715.0615.4215.42951,800
Apr 17, 202415.3315.5715.0915.0915.091,096,400
Apr 16, 202415.1815.3815.0315.1815.181,758,300
Apr 15, 202415.4715.7515.2315.3115.311,116,600
Apr 12, 202415.8015.9115.2615.3015.301,540,400
Apr 11, 202416.0316.1615.7215.8715.871,138,100
Apr 10, 202415.7116.1915.5216.1016.101,570,200
Apr 09, 202415.5616.0815.5516.0516.051,020,200
Apr 08, 202415.6815.8815.4115.5115.511,490,200
Apr 05, 202416.0516.1015.5215.6915.692,434,800
Apr 04, 202417.1617.2916.0416.0916.091,649,700
Apr 03, 202416.9517.5816.9517.2517.252,219,600
Apr 02, 202416.5816.9916.4416.9716.972,106,400
Apr 01, 202416.7317.0116.5916.7616.761,457,400
Mar 28, 202416.2316.7516.2316.5916.591,757,900
Mar 27, 202415.7716.1915.7416.1916.19868,200
Mar 26, 202415.6515.7315.4915.6115.61773,600
Mar 25, 202415.4515.9315.4515.5515.55763,700
Mar 22, 202415.6315.6915.3215.3415.34934,800
Mar 21, 202415.5715.7015.4815.6415.641,113,000
Mar 20, 202415.0215.5815.0215.4615.46872,600
Mar 19, 202415.1715.4715.1115.1815.181,011,400
Mar 18, 202415.4415.5615.0715.1315.131,610,400
Mar 15, 202415.1815.6515.1315.5615.562,894,900
Mar 14, 202415.5815.6315.0915.2515.251,959,000
Mar 13, 202415.9716.3315.6415.6615.661,444,100
Mar 12, 202416.8016.8015.9816.0416.041,299,500
Mar 11, 202416.1016.7416.0516.5716.571,105,900
Mar 08, 202417.0417.1216.2416.2516.251,280,700
Mar 07, 202416.3916.9716.2616.8816.881,692,000
Mar 06, 202416.9116.9216.1816.2016.201,672,100
Mar 05, 202416.6817.1716.6816.8316.83954,700
Mar 04, 202417.2217.3616.7716.8316.831,867,700
Mar 01, 202416.9617.3116.8617.2117.211,089,100
Feb 29, 202416.7217.1316.6716.9216.921,750,400
Feb 28, 202416.8717.1116.5216.5216.521,007,100
Feb 27, 202417.4717.5216.8817.0817.082,181,600
Feb 26, 202417.1517.3717.0317.2617.261,191,600
Feb 23, 202417.1617.3316.9917.2517.251,222,100
Feb 22, 202416.9217.2716.8817.1117.111,339,100
Feb 21, 202416.4617.0516.4117.0317.031,300,100
Feb 20, 202415.8816.5515.8016.4616.461,792,400
Feb 16, 202416.7316.7316.0516.1016.101,363,000
Feb 15, 202416.3716.8816.2916.8616.861,669,900
Feb 14, 202416.3616.4115.9416.3216.321,638,100
Feb 13, 202416.2916.5616.1016.2516.253,130,300
Feb 12, 202415.5316.8215.5316.8016.803,061,700
Feb 09, 202415.9315.9415.4815.5215.522,263,800
Feb 08, 202416.2016.3615.4916.1116.116,272,100
Feb 07, 202415.7816.4115.1916.3916.394,444,100
Feb 06, 202414.2314.6014.0214.3714.372,825,000
Feb 05, 202414.7214.7914.3014.5114.511,848,600
Feb 02, 202414.7115.1614.6015.0015.001,706,500
Feb 01, 202414.7514.9614.5114.9314.933,830,600
Jan 31, 202415.1315.1414.4914.5614.563,866,200
Jan 30, 202415.0415.3414.9915.0915.091,380,500
Jan 29, 202415.2415.2614.9315.1915.191,482,300
Jan 26, 202415.1515.5015.1315.3215.321,098,200
Jan 25, 202415.0515.1114.8315.0415.04968,000
Jan 24, 202415.1715.1714.7214.8114.811,072,500
Jan 23, 202415.1715.2614.8514.9714.971,575,900
Jan 22, 202415.0615.3114.9214.9214.921,514,300
Jan 19, 202414.7615.0814.5015.0015.001,144,000
Jan 18, 202414.7114.7314.4614.6814.681,125,800
Jan 17, 202415.0615.1814.6614.6714.671,304,600
Jan 16, 202415.5715.5715.2815.3515.351,059,900
Jan 12, 202415.8915.9515.3815.3915.39719,300
Jan 11, 202415.6715.7415.4115.6615.661,566,600
Jan 10, 202415.4215.7115.4215.6515.651,331,900
Jan 09, 202415.6015.6215.3915.5315.531,526,800
Jan 08, 202415.4115.8815.4115.8815.881,294,300
Jan 05, 202415.2115.7315.1915.5115.511,436,400
Jan 04, 202415.2715.5315.0815.2815.281,834,700
Jan 03, 202415.9116.0315.2015.2015.202,672,800
Jan 02, 202416.1716.5916.1016.2216.221,111,500
Dec 29, 202316.5816.6216.2916.3816.38977,300
Dec 28, 202316.9016.9816.5616.6516.65910,500
Dec 27, 202317.3117.3516.9516.9716.971,306,800
Dec 26, 202316.6617.3316.6617.2617.263,297,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...