NYSE - Delayed Quote USD

O-I Glass, Inc. (OI)

14.57 -0.85 (-5.51%)
At close: 4:00 PM EDT
14.55 -0.02 (-0.14%)
After hours: 5:48 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 14.75 14.83 14.14 14.57 14.57 2,666,657
Apr 18, 2024 15.17 15.47 15.06 15.42 15.42 951,800
Apr 17, 2024 15.33 15.57 15.09 15.09 15.09 1,096,400
Apr 16, 2024 15.18 15.38 15.03 15.18 15.18 1,758,300
Apr 15, 2024 15.47 15.75 15.23 15.31 15.31 1,116,600
Apr 12, 2024 15.80 15.91 15.26 15.30 15.30 1,540,400
Apr 11, 2024 16.03 16.16 15.72 15.87 15.87 1,138,100
Apr 10, 2024 15.71 16.19 15.52 16.10 16.10 1,570,200
Apr 9, 2024 15.56 16.08 15.55 16.05 16.05 1,020,200
Apr 8, 2024 15.68 15.88 15.41 15.51 15.51 1,490,200
Apr 5, 2024 16.05 16.10 15.52 15.69 15.69 2,434,800
Apr 4, 2024 17.16 17.29 16.04 16.09 16.09 1,649,700
Apr 3, 2024 16.95 17.58 16.95 17.25 17.25 2,219,600
Apr 2, 2024 16.58 16.99 16.44 16.97 16.97 2,106,400
Apr 1, 2024 16.73 17.01 16.59 16.76 16.76 1,457,400
Mar 28, 2024 16.23 16.75 16.23 16.59 16.59 1,757,900
Mar 27, 2024 15.77 16.19 15.74 16.19 16.19 868,200
Mar 26, 2024 15.65 15.73 15.49 15.61 15.61 773,600
Mar 25, 2024 15.45 15.93 15.45 15.55 15.55 763,700
Mar 22, 2024 15.63 15.69 15.32 15.34 15.34 934,800
Mar 21, 2024 15.57 15.70 15.48 15.64 15.64 1,113,000
Mar 20, 2024 15.02 15.58 15.02 15.46 15.46 872,600
Mar 19, 2024 15.17 15.47 15.11 15.18 15.18 1,011,400
Mar 18, 2024 15.44 15.56 15.07 15.13 15.13 1,610,400
Mar 15, 2024 15.18 15.65 15.13 15.56 15.56 2,894,900
Mar 14, 2024 15.58 15.63 15.09 15.25 15.25 1,959,000
Mar 13, 2024 15.97 16.33 15.64 15.66 15.66 1,444,100
Mar 12, 2024 16.80 16.80 15.98 16.04 16.04 1,299,500
Mar 11, 2024 16.10 16.74 16.05 16.57 16.57 1,105,900
Mar 8, 2024 17.04 17.12 16.24 16.25 16.25 1,280,700
Mar 7, 2024 16.39 16.97 16.26 16.88 16.88 1,692,000
Mar 6, 2024 16.91 16.92 16.18 16.20 16.20 1,672,100
Mar 5, 2024 16.68 17.17 16.68 16.83 16.83 954,700
Mar 4, 2024 17.22 17.36 16.77 16.83 16.83 1,867,700
Mar 1, 2024 16.96 17.31 16.86 17.21 17.21 1,089,100
Feb 29, 2024 16.72 17.13 16.67 16.92 16.92 1,750,400
Feb 28, 2024 16.87 17.11 16.52 16.52 16.52 1,007,100
Feb 27, 2024 17.47 17.52 16.88 17.08 17.08 2,181,600
Feb 26, 2024 17.15 17.37 17.03 17.26 17.26 1,191,600
Feb 23, 2024 17.16 17.33 16.99 17.25 17.25 1,222,100
Feb 22, 2024 16.92 17.27 16.88 17.11 17.11 1,339,100
Feb 21, 2024 16.46 17.05 16.41 17.03 17.03 1,300,100
Feb 20, 2024 15.88 16.55 15.80 16.46 16.46 1,792,400
Feb 16, 2024 16.73 16.73 16.05 16.10 16.10 1,363,000
Feb 15, 2024 16.37 16.88 16.29 16.86 16.86 1,669,900
Feb 14, 2024 16.36 16.41 15.94 16.32 16.32 1,638,100
Feb 13, 2024 16.29 16.56 16.10 16.25 16.25 3,130,300
Feb 12, 2024 15.53 16.82 15.53 16.80 16.80 3,061,700
Feb 9, 2024 15.93 15.94 15.48 15.52 15.52 2,263,800
Feb 8, 2024 16.20 16.36 15.49 16.11 16.11 6,272,100
Feb 7, 2024 15.78 16.41 15.19 16.39 16.39 4,444,100
Feb 6, 2024 14.23 14.60 14.02 14.37 14.37 2,825,000
Feb 5, 2024 14.72 14.79 14.30 14.51 14.51 1,848,600
Feb 2, 2024 14.71 15.16 14.60 15.00 15.00 1,706,500
Feb 1, 2024 14.75 14.96 14.51 14.93 14.93 3,830,600
Jan 31, 2024 15.13 15.14 14.49 14.56 14.56 3,866,200
Jan 30, 2024 15.04 15.34 14.99 15.09 15.09 1,380,500
Jan 29, 2024 15.24 15.26 14.93 15.19 15.19 1,482,300
Jan 26, 2024 15.15 15.50 15.13 15.32 15.32 1,098,200
Jan 25, 2024 15.05 15.11 14.83 15.04 15.04 968,000
Jan 24, 2024 15.17 15.17 14.72 14.81 14.81 1,072,500
Jan 23, 2024 15.17 15.26 14.85 14.97 14.97 1,575,900
Jan 22, 2024 15.06 15.31 14.92 14.92 14.92 1,514,300
Jan 19, 2024 14.76 15.08 14.50 15.00 15.00 1,144,000
Jan 18, 2024 14.71 14.73 14.46 14.68 14.68 1,125,800
Jan 17, 2024 15.06 15.18 14.66 14.67 14.67 1,304,600
Jan 16, 2024 15.57 15.57 15.28 15.35 15.35 1,059,900
Jan 12, 2024 15.89 15.95 15.38 15.39 15.39 719,300
Jan 11, 2024 15.67 15.74 15.41 15.66 15.66 1,566,600
Jan 10, 2024 15.42 15.71 15.42 15.65 15.65 1,331,900
Jan 9, 2024 15.60 15.62 15.39 15.53 15.53 1,526,800
Jan 8, 2024 15.41 15.88 15.41 15.88 15.88 1,294,300
Jan 5, 2024 15.21 15.73 15.19 15.51 15.51 1,436,400
Jan 4, 2024 15.27 15.53 15.08 15.28 15.28 1,834,700
Jan 3, 2024 15.91 16.03 15.20 15.20 15.20 2,672,800
Jan 2, 2024 16.17 16.59 16.10 16.22 16.22 1,111,500
Dec 29, 2023 16.58 16.62 16.29 16.38 16.38 977,300
Dec 28, 2023 16.90 16.98 16.56 16.65 16.65 910,500
Dec 27, 2023 17.31 17.35 16.95 16.97 16.97 1,306,800
Dec 26, 2023 16.66 17.33 16.66 17.26 17.26 3,297,700
Dec 22, 2023 16.59 16.77 16.50 16.76 16.76 936,400
Dec 21, 2023 16.03 16.53 15.89 16.49 16.49 1,713,200
Dec 20, 2023 16.07 16.33 15.85 15.88 15.88 2,124,900
Dec 19, 2023 15.96 16.20 15.96 16.14 16.14 1,729,500
Dec 18, 2023 15.90 16.02 15.81 15.86 15.86 1,714,700
Dec 15, 2023 16.19 16.22 15.82 15.83 15.83 4,847,500
Dec 14, 2023 16.20 16.63 15.99 16.12 16.12 1,812,900
Dec 13, 2023 15.42 16.00 15.27 15.93 15.93 2,095,300
Dec 12, 2023 15.44 15.53 15.32 15.44 15.44 957,900
Dec 11, 2023 15.43 15.59 15.34 15.55 15.55 1,136,600
Dec 8, 2023 15.39 15.69 15.29 15.36 15.36 1,269,100
Dec 7, 2023 15.35 15.53 15.22 15.45 15.45 1,351,300
Dec 6, 2023 15.44 15.66 15.30 15.32 15.32 1,113,300
Dec 5, 2023 15.55 15.68 15.31 15.35 15.35 1,826,100
Dec 4, 2023 15.44 15.85 15.43 15.68 15.68 1,497,800
Dec 1, 2023 14.74 15.52 14.60 15.49 15.49 1,778,100
Nov 30, 2023 14.80 14.98 14.63 14.76 14.76 1,511,600
Nov 29, 2023 14.84 15.02 14.70 14.75 14.75 1,034,400
Nov 28, 2023 14.81 14.81 14.52 14.68 14.68 1,500,900
Nov 27, 2023 14.76 14.84 14.55 14.79 14.79 941,300
Nov 24, 2023 14.82 14.95 14.79 14.88 14.88 1,063,700
Nov 22, 2023 14.95 15.01 14.77 14.81 14.81 774,100
Nov 21, 2023 14.81 14.91 14.73 14.77 14.77 1,122,800
Nov 20, 2023 14.95 15.02 14.77 14.92 14.92 1,002,500
Nov 17, 2023 14.80 15.06 14.76 15.01 15.01 2,202,100
Nov 16, 2023 14.84 14.92 14.46 14.65 14.65 1,554,200
Nov 15, 2023 14.92 15.08 14.77 14.90 14.90 2,435,900
Nov 14, 2023 14.35 14.85 14.33 14.82 14.82 1,912,100
Nov 13, 2023 14.51 14.59 13.82 13.90 13.90 2,200,100
Nov 10, 2023 14.64 14.67 14.33 14.60 14.60 2,009,800
Nov 9, 2023 14.90 14.92 14.50 14.65 14.65 2,122,200
Nov 8, 2023 14.82 14.97 14.69 14.72 14.72 2,136,900
Nov 7, 2023 14.39 14.82 14.35 14.75 14.75 1,910,100
Nov 6, 2023 15.00 15.02 14.49 14.52 14.52 2,424,800
Nov 3, 2023 14.79 15.22 14.75 14.95 14.95 2,299,100
Nov 2, 2023 14.84 14.84 14.34 14.51 14.51 2,571,600
Nov 1, 2023 14.00 15.00 13.56 14.63 14.63 4,787,300
Oct 31, 2023 15.57 15.70 15.40 15.45 15.45 1,582,300
Oct 30, 2023 15.42 15.60 15.17 15.50 15.50 2,175,000
Oct 27, 2023 15.13 15.29 14.89 15.24 15.24 1,330,700
Oct 26, 2023 14.91 15.25 14.87 15.07 15.07 2,049,300
Oct 25, 2023 14.97 15.10 14.80 14.86 14.86 1,598,000
Oct 24, 2023 15.08 15.22 14.99 15.12 15.12 1,188,100
Oct 23, 2023 15.13 15.26 14.90 14.92 14.92 1,821,800
Oct 20, 2023 15.40 15.47 15.16 15.19 15.19 2,125,600
Oct 19, 2023 15.25 15.77 15.25 15.39 15.39 1,966,200
Oct 18, 2023 15.37 15.59 15.30 15.41 15.41 1,447,900
Oct 17, 2023 15.22 15.76 15.21 15.65 15.65 1,788,000
Oct 16, 2023 15.69 15.69 15.33 15.40 15.40 1,154,700
Oct 13, 2023 15.70 15.73 15.28 15.47 15.47 1,636,000
Oct 12, 2023 16.20 16.20 15.45 15.56 15.56 1,650,900
Oct 11, 2023 16.09 16.46 16.09 16.31 16.31 1,688,600
Oct 10, 2023 15.71 16.00 15.64 15.73 15.73 1,447,600
Oct 9, 2023 15.47 15.88 15.32 15.71 15.71 1,124,500
Oct 6, 2023 15.81 15.89 15.38 15.57 15.57 1,645,900
Oct 5, 2023 16.25 16.34 15.64 15.87 15.87 2,476,700
Oct 4, 2023 16.19 16.42 15.87 16.28 16.28 1,821,200
Oct 3, 2023 16.29 16.43 15.97 16.04 16.04 2,661,700
Oct 2, 2023 16.62 16.75 16.43 16.59 16.59 1,459,300
Sep 29, 2023 17.26 17.35 16.69 16.73 16.73 1,539,600
Sep 28, 2023 16.90 17.20 16.88 17.05 17.05 1,745,300
Sep 27, 2023 17.12 17.19 16.92 16.95 16.95 942,000
Sep 26, 2023 17.19 17.33 16.94 16.95 16.95 938,800
Sep 25, 2023 17.09 17.50 17.07 17.29 17.29 1,205,200
Sep 22, 2023 17.78 17.88 17.19 17.19 17.19 1,085,200
Sep 21, 2023 18.03 18.08 17.70 17.78 17.78 1,028,700
Sep 20, 2023 18.27 18.50 18.13 18.15 18.15 916,700
Sep 19, 2023 18.05 18.24 17.93 18.22 18.22 2,014,400
Sep 18, 2023 18.32 18.33 17.93 17.95 17.95 1,135,600
Sep 15, 2023 18.24 18.35 17.98 18.31 18.31 3,265,100
Sep 14, 2023 18.30 18.70 18.30 18.37 18.37 1,941,900
Sep 13, 2023 18.29 18.45 17.90 18.02 18.02 1,837,200
Sep 12, 2023 18.45 18.66 18.30 18.55 18.55 1,011,000
Sep 11, 2023 18.91 19.04 18.43 18.48 18.48 745,400
Sep 8, 2023 18.83 18.84 18.58 18.63 18.63 993,100
Sep 7, 2023 19.24 19.33 18.82 18.89 18.89 1,170,300
Sep 6, 2023 19.56 19.89 19.27 19.29 19.29 752,100
Sep 5, 2023 19.91 19.93 19.23 19.47 19.47 821,400
Sep 1, 2023 20.09 20.29 20.01 20.28 20.28 784,000
Aug 31, 2023 19.88 19.99 19.71 19.86 19.86 616,300
Aug 30, 2023 19.68 19.90 19.68 19.89 19.89 737,400
Aug 29, 2023 19.56 19.84 19.55 19.80 19.80 500,700
Aug 28, 2023 19.54 19.80 19.44 19.49 19.49 458,700
Aug 25, 2023 19.38 19.57 19.08 19.46 19.46 443,600
Aug 24, 2023 19.35 19.72 19.30 19.33 19.33 611,000
Aug 23, 2023 19.30 19.65 19.15 19.53 19.53 542,500
Aug 22, 2023 19.19 19.43 18.97 19.29 19.29 769,200
Aug 21, 2023 19.31 19.31 18.88 19.04 19.04 1,283,600
Aug 18, 2023 19.01 19.32 18.92 19.21 19.21 811,500
Aug 17, 2023 19.34 19.64 18.94 19.20 19.20 1,055,900
Aug 16, 2023 19.28 19.59 19.23 19.30 19.30 699,700
Aug 15, 2023 19.70 19.70 19.14 19.28 19.28 936,400
Aug 14, 2023 19.94 19.94 19.51 19.83 19.83 878,600
Aug 11, 2023 20.15 20.16 19.69 19.95 19.95 567,400
Aug 10, 2023 19.96 20.26 19.87 20.23 20.23 583,700
Aug 9, 2023 20.20 20.31 19.82 19.95 19.95 807,100
Aug 8, 2023 19.62 20.25 19.39 20.15 20.15 680,700
Aug 7, 2023 19.55 20.10 19.48 19.98 19.98 1,367,200
Aug 4, 2023 20.58 20.73 19.52 19.56 19.56 1,897,000
Aug 3, 2023 20.03 20.86 19.85 20.73 20.73 1,461,700
Aug 2, 2023 21.97 21.97 19.49 20.00 20.00 3,463,800
Aug 1, 2023 22.61 22.75 22.31 22.43 22.43 1,283,500
Jul 31, 2023 23.25 23.40 22.88 22.96 22.96 815,200
Jul 28, 2023 23.23 23.44 23.08 23.23 23.23 683,500
Jul 27, 2023 23.19 23.49 22.94 23.08 23.08 727,000
Jul 26, 2023 23.26 23.42 22.81 22.95 22.95 881,300
Jul 25, 2023 22.89 23.57 22.81 23.36 23.36 652,200
Jul 24, 2023 22.98 23.11 22.73 22.94 22.94 513,000
Jul 21, 2023 23.16 23.23 22.87 22.99 22.99 753,700
Jul 20, 2023 23.40 23.40 22.75 23.06 23.06 591,600
Jul 19, 2023 23.23 23.38 22.96 23.35 23.35 773,600
Jul 18, 2023 22.75 23.40 22.71 23.19 23.19 789,300
Jul 17, 2023 22.53 22.80 22.48 22.74 22.74 660,700
Jul 14, 2023 22.44 22.71 22.28 22.68 22.68 742,800
Jul 13, 2023 22.18 22.66 22.11 22.59 22.59 1,023,600
Jul 12, 2023 22.23 22.29 21.94 22.18 22.18 724,900
Jul 11, 2023 21.40 21.82 21.26 21.77 21.77 932,600
Jul 10, 2023 20.99 21.55 20.99 21.21 21.21 693,000
Jul 7, 2023 20.92 21.66 20.87 21.42 21.42 694,200
Jul 6, 2023 21.04 21.04 20.57 20.96 20.96 588,500
Jul 5, 2023 21.67 21.67 21.13 21.17 21.17 778,200
Jul 3, 2023 21.29 21.98 21.29 21.91 21.91 487,400
Jun 30, 2023 21.17 21.45 21.01 21.33 21.33 1,142,900
Jun 29, 2023 20.57 21.08 20.51 21.01 21.01 654,000
Jun 28, 2023 20.56 20.72 20.41 20.64 20.64 673,300
Jun 27, 2023 20.34 21.00 20.26 20.69 20.69 1,018,300
Jun 26, 2023 20.28 20.66 20.28 20.40 20.40 1,073,800
Jun 23, 2023 20.62 21.01 20.15 20.16 20.16 2,228,900
Jun 22, 2023 20.86 21.11 20.46 21.02 21.02 1,075,200
Jun 21, 2023 20.72 21.01 20.52 20.85 20.85 719,100
Jun 20, 2023 20.72 20.99 20.53 20.81 20.81 787,100
Jun 16, 2023 21.53 21.72 20.64 20.94 20.94 2,920,800
Jun 15, 2023 20.75 21.14 20.60 21.11 21.11 898,800
Jun 14, 2023 21.49 21.57 20.10 20.86 20.86 1,468,200
Jun 13, 2023 21.11 21.73 21.08 21.44 21.44 1,022,300
Jun 12, 2023 20.81 21.20 20.61 21.15 21.15 1,128,800
Jun 9, 2023 21.24 21.47 20.86 20.88 20.88 1,002,400
Jun 8, 2023 22.32 22.32 21.35 21.42 21.42 1,713,200
Jun 7, 2023 22.15 22.74 22.01 22.37 22.37 1,348,000
Jun 6, 2023 21.52 22.12 21.52 21.97 21.97 811,800
Jun 5, 2023 21.66 21.87 20.99 21.63 21.63 950,600
Jun 2, 2023 21.32 22.01 21.30 21.99 21.99 927,500
Jun 1, 2023 20.66 21.10 20.54 20.84 20.84 614,500
May 31, 2023 21.36 21.50 20.40 20.72 20.72 959,800
May 30, 2023 21.78 21.88 21.33 21.44 21.44 667,600
May 26, 2023 21.84 22.10 21.67 21.90 21.90 696,400
May 25, 2023 21.51 21.75 21.30 21.75 21.75 640,900
May 24, 2023 21.84 21.95 21.47 21.61 21.61 678,100
May 23, 2023 21.94 22.47 21.77 22.08 22.08 861,300
May 22, 2023 21.87 22.24 21.82 22.14 22.14 724,000
May 19, 2023 22.13 22.22 21.59 21.88 21.88 799,700
May 18, 2023 21.40 21.63 20.98 21.55 21.55 1,009,000
May 17, 2023 21.12 21.66 21.02 21.48 21.48 1,027,000
May 16, 2023 21.11 21.15 20.78 20.92 20.92 741,100
May 15, 2023 21.07 21.19 20.92 21.13 21.13 625,400
May 12, 2023 20.95 21.15 20.69 20.96 20.96 580,900
May 11, 2023 20.83 20.95 20.66 20.89 20.89 661,900
May 10, 2023 21.50 21.60 20.79 20.95 20.95 898,000
May 9, 2023 21.47 21.53 21.24 21.33 21.33 703,400
May 8, 2023 21.83 21.83 21.27 21.51 21.51 617,100
May 5, 2023 21.48 21.92 21.25 21.75 21.75 901,300
May 4, 2023 21.42 21.63 21.17 21.32 21.32 638,700
May 3, 2023 22.12 22.25 21.46 21.52 21.52 872,400
May 2, 2023 22.34 22.34 21.49 22.11 22.11 747,800
May 1, 2023 22.75 22.99 22.44 22.47 22.47 956,300
Apr 28, 2023 22.51 22.70 22.29 22.47 22.47 969,700
Apr 27, 2023 21.97 22.79 21.75 22.65 22.65 1,386,600
Apr 26, 2023 23.09 23.09 21.06 21.14 21.14 2,702,700
Apr 25, 2023 20.86 21.22 20.68 21.05 21.05 1,260,900
Apr 24, 2023 21.61 21.86 21.34 21.42 21.42 1,048,600
Apr 21, 2023 21.80 21.80 21.29 21.56 21.56 895,300
Apr 20, 2023 22.57 22.64 21.81 21.88 21.88 971,700

Related Tickers

SLGN Silgan Holdings Inc.
47.40
+1.20%
 
PTVE Pactiv Evergreen Inc.
14.52
+2.69%
 
GPK Graphic Packaging Holding Company
27.35
+0.51%
 
AVY Avery Dennison Corporation
211.57
+1.06%
 
MYE Myers Industries, Inc.
21.57
+1.41%
 
SEE Sealed Air Corporation
31.50
+0.10%
 
BERY Berry Global Group, Inc.
56.56
+0.43%
 
GEF Greif, Inc.
61.36
+0.95%
 
SON Sonoco Products Company
57.11
+1.26%
 
REYN Reynolds Consumer Products Inc.
28.19
+0.86%