Free Trial

O-I Glass (OI) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free OI Stock Alerts
$13.29
-0.43 (-3.13%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

O-I Glass Stock Price Performance

5 Day
Performance
-2.71%
1 Month
Performance
-8.79%
3 Month
Performance
-19.26%
6 Month
Performance
-10.92%
Year-To-Date
Performance
-18.86%
1 Year
Performance
-39.26%
Receive OI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for O-I Glass and its competitors with MarketBeat's FREE daily newsletter

Ad Allegiance Gold
Does this make you sick?
The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.
Get your Free Wealth Protection Kit

OI Stock Chart for Monday, May, 20, 2024

OI Chart by TradingView

O-I Glass Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$13.72$13.29
-3.10%		$13.75$13.251.65 million shs$2.07 billion
05/16/2024$13.66$13.72
+0.40%		$13.80$13.471.22 million shs$2.14 billion
05/15/2024$13.94$13.66
-2.01%		$14.15$13.511.60 million shs$2.13 billion
05/14/2024$13.63$13.94
+2.31%		$14.01$13.652.06 million shs$2.12 billion
05/13/2024$13.48$13.63
+1.08%		$13.91$13.501.29 million shs$2.12 billion
05/10/2024$13.45$13.48
+0.22%		$13.49$13.20924,059 shs$2.10 billion
05/09/2024$13.40$13.45
+0.37%		$13.53$13.36718,187 shs$2.09 billion
05/08/2024$13.40$13.40
-0.04%		$13.54$13.161.06 million shs$2.09 billion
05/07/2024$13.36$13.40
+0.34%		$13.88$13.351.80 million shs$2.09 billion
05/06/2024$13.17$13.36
+1.40%		$13.68$13.241.32 million shs$2.08 billion
05/03/2024$13.09$13.17
+0.61%		$13.67$13.141.48 million shs$2.05 billion
05/02/2024$12.58$13.09
+4.10%		$13.20$12.562.92 million shs$2.04 billion
05/01/2024$14.95$12.58
-15.89%		$13.65$12.419.08 million shs$1.96 billion
04/30/2024$15.66$14.95
-4.50%		$15.62$14.931.99 million shs$2.33 billion
04/29/2024$15.07$15.66
+3.88%		$15.72$15.151.95 million shs$2.44 billion
04/26/2024$14.85$15.07
+1.45%		$15.34$14.831.10 million shs$2.35 billion
04/25/2024$14.89$14.85
-0.27%		$15.08$14.611.10 million shs$2.31 billion
04/24/2024$14.85$14.89
+0.27%		$14.97$14.561.33 million shs$2.32 billion
04/23/2024$14.81$14.85
+0.27%		$15.00$14.71908,655 shs$2.31 billion
04/22/2024$14.57$14.81
+1.65%		$14.88$14.441.16 million shs$2.31 billion
04/19/2024$15.42$14.57
-5.51%		$14.83$14.142.73 million shs$2.27 billion
04/18/2024$15.09$15.42
+2.19%		$15.47$15.06951,778 shs$2.40 billion
04/17/2024$15.18$15.09
-0.56%		$15.57$15.091.10 million shs$2.35 billion
04/16/2024$15.31$15.18
-0.88%		$15.37$15.031.76 million shs$2.36 billion
04/15/2024$15.30$15.31
+0.07%		$15.75$15.231.12 million shs$2.38 billion
04/12/2024$15.87$15.30
-3.59%		$15.91$15.261.54 million shs$2.38 billion
04/11/2024$16.11$15.87
-1.46%		$16.16$15.721.14 million shs$2.47 billion
04/10/2024$16.05$16.11
+0.37%		$16.19$15.521.57 million shs$2.51 billion
04/09/2024$15.50$16.05
+3.52%		$16.07$15.581.02 million shs$2.47 billion
04/08/2024$15.69$15.50
-1.21%		$15.88$15.421.49 million shs$2.38 billion
04/05/2024$16.08$15.70
-2.33%		$16.10$15.522.43 million shs$2.41 billion
04/04/2024$17.25$16.08
-6.81%		$17.23$16.041.65 million shs$2.47 billion
04/03/2024$16.97$17.25
+1.65%		$17.58$16.962.22 million shs$2.65 billion
04/02/2024$16.77$16.97
+1.19%		$16.99$16.482.11 million shs$2.61 billion
04/01/2024$16.59$16.77
+1.08%		$17.01$16.601.46 million shs$2.58 billion
03/29/2024$16.59$16.59$16.75$16.231.76 million shs$2.55 billion
03/28/2024$16.19$16.59
+2.47%		$16.75$16.231.76 million shs$2.55 billion
03/27/2024$15.63$16.19
+3.58%		$16.19$15.74868,233 shs$2.49 billion
03/26/2024$15.55$15.63
+0.51%		$15.73$15.49773,566 shs$2.40 billion
03/25/2024$15.34$15.55
+1.37%		$15.93$15.45763,649 shs$2.39 billion
Does this make you sick? (Ad)

The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.

Get your Free Wealth Protection Kit
03/22/2024$15.63$15.34
-1.86%		$15.69$15.32819,698 shs$2.36 billion
03/21/2024$15.46$15.63
+1.10%		$15.70$15.481.11 million shs$2.40 billion
03/20/2024$15.18$15.46
+1.84%		$15.58$15.02872,619 shs$2.38 billion
03/19/2024$15.14$15.18
+0.30%		$15.47$15.111.01 million shs$2.33 billion
03/18/2024$15.56$15.14
-2.73%		$15.56$15.071.61 million shs$2.33 billion
03/15/2024$15.26$15.56
+1.97%		$15.65$15.132.86 million shs$2.39 billion
03/14/2024$15.67$15.26
-2.62%		$15.63$15.091.96 million shs$2.35 billion
03/13/2024$16.04$15.67
-2.31%		$16.33$15.641.44 million shs$2.41 billion
03/12/2024$16.57$16.04
-3.20%		$16.80$15.981.30 million shs$2.46 billion
03/11/2024$16.25$16.57
+1.97%		$16.74$16.051.10 million shs$2.55 billion
03/08/2024$16.88$16.25
-3.73%		$17.12$16.241.28 million shs$2.50 billion
03/07/2024$16.21$16.88
+4.17%		$16.97$16.331.69 million shs$2.59 billion
03/06/2024$16.82$16.21
-3.66%		$16.92$16.181.67 million shs$2.49 billion
03/05/2024$16.83$16.82
-0.06%		$17.17$16.73954,725 shs$2.58 billion
03/04/2024$17.21$16.83
-2.21%		$17.36$16.771.87 million shs$2.59 billion
03/01/2024$16.92$17.21
+1.68%		$17.30$16.861.09 million shs$2.64 billion
02/29/2024$16.52$16.92
+2.42%		$17.13$16.671.75 million shs$2.60 billion
02/28/2024$17.08$16.52
-3.28%		$17.11$16.52980,316 shs$2.54 billion
02/27/2024$17.26$17.08
-1.04%		$17.52$16.882.18 million shs$2.62 billion
02/26/2024$17.25$17.26
+0.06%		$17.37$17.051.19 million shs$2.65 billion
02/23/2024$17.12$17.25
+0.76%		$17.33$16.991.22 million shs$2.65 billion
02/22/2024$17.03$17.12
+0.53%		$17.28$16.881.34 million shs$2.63 billion
02/21/2024$16.46$17.03
+3.46%		$17.05$16.411.30 million shs$2.62 billion
02/20/2024$16.10$16.46
+2.24%		$16.55$15.801.79 million shs$2.53 billion
02/19/2024$16.10$16.10$16.73$16.051.36 million shs$2.47 billion

Related Companies:
This page (NYSE:OI) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Does this make you sick?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders