Advertisement
U.S. markets closed

O-I Glass, Inc. (OI)

NYSE - Nasdaq Real Time Price. Currency in USD
16.59+0.40 (+2.47%)
At close: 04:00PM EDT
16.59 0.00 (0.00%)
After hours: 06:10PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Dec 22, 202316.5916.7716.5016.7616.76936,400
Dec 21, 202316.0316.5315.8916.4916.491,713,200
Dec 20, 202316.0716.3315.8515.8815.882,124,900
Dec 19, 202315.9616.2015.9616.1416.141,729,500
Dec 18, 202315.9016.0215.8115.8615.861,714,700
Dec 15, 202316.1916.2215.8215.8315.834,847,500
Dec 14, 202316.2016.6315.9916.1216.121,812,900
Dec 13, 202315.4216.0015.2715.9315.932,095,300
Dec 12, 202315.4415.5315.3215.4415.44957,900
Dec 11, 202315.4315.5915.3415.5515.551,136,600
Dec 08, 202315.3915.6915.2915.3615.361,269,100
Dec 07, 202315.3515.5315.2215.4515.451,351,300
Dec 06, 202315.4415.6615.3015.3215.321,113,300
Dec 05, 202315.5515.6815.3115.3515.351,826,100
Dec 04, 202315.4415.8515.4315.6815.681,497,800
Dec 01, 202314.7415.5214.6015.4915.491,778,100
Nov 30, 202314.8014.9814.6314.7614.761,511,600
Nov 29, 202314.8415.0214.7014.7514.751,034,400
Nov 28, 202314.8114.8114.5214.6814.681,500,900
Nov 27, 202314.7614.8414.5514.7914.79941,300
Nov 24, 202314.8214.9514.7914.8814.881,063,700
Nov 22, 202314.9515.0114.7714.8114.81774,100
Nov 21, 202314.8114.9114.7314.7714.771,122,800
Nov 20, 202314.9515.0214.7714.9214.921,002,500
Nov 17, 202314.8015.0614.7615.0115.012,202,100
Nov 16, 202314.8414.9214.4614.6514.651,554,200
Nov 15, 202314.9215.0814.7714.9014.902,435,900
Nov 14, 202314.3514.8514.3314.8214.821,912,100
Nov 13, 202314.5114.5913.8213.9013.902,200,100
Nov 10, 202314.6414.6714.3314.6014.602,009,800
Nov 09, 202314.9014.9214.5014.6514.652,122,200
Nov 08, 202314.8214.9714.6914.7214.722,136,900
Nov 07, 202314.3914.8214.3514.7514.751,910,100
Nov 06, 202315.0015.0214.4914.5214.522,424,800
Nov 03, 202314.7915.2214.7514.9514.952,299,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...