Free Trial

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

→ Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (From Banyan Hill Publishing) (Ad)
Free OI Stock Alerts
$13.21
+0.12 (+0.92%)
(As of 12:46 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

O-I Glass Stock Price Performance

5 Day
Performance
-12.34%
1 Month
Performance
-23.42%
3 Month
Performance
-11.93%
6 Month
Performance
-11.64%
Year-To-Date
Performance
-19.35%
1 Year
Performance
-38.62%
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 Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

OI Stock Chart for Friday, May, 3, 2024

OI Chart by TradingView

O-I Glass Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
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
02/16/2024$16.87$16.10
-4.56%		$16.73$16.051.36 million shs$2.49 billion
02/15/2024$16.32$16.87
+3.37%		$16.88$16.351.67 million shs$2.61 billion
02/14/2024$16.25$16.32
+0.43%		$16.41$15.941.64 million shs$2.53 billion
02/13/2024$16.80$16.25
-3.27%		$16.56$16.103.13 million shs$2.51 billion
02/12/2024$15.52$16.80
+8.25%		$16.82$15.533.06 million shs$2.60 billion
02/09/2024$16.07$15.52
-3.42%		$15.94$15.482.26 million shs$2.40 billion
02/08/2024$16.40$16.07
-1.98%		$16.37$15.496.27 million shs$2.49 billion
02/07/2024$14.41$16.40
+13.78%		$16.41$15.194.44 million shs$2.54 billion
02/06/2024$14.52$14.41
-0.72%		$14.60$14.022.83 million shs$2.23 billion
02/05/2024$15.00$14.52
-3.23%		$14.79$14.311.85 million shs$2.25 billion
02/02/2024$14.93$15.00
+0.44%		$15.16$14.601.71 million shs$2.32 billion

Related Companies:
This page (NYSE:OI) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
The AI stock to buy right now
StockEarnings
Urgent Nvidia Warning
Altimetry
Could Your Accounts Be Frozen?
Allegiance Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bill Gates is all about this tiny $2 stock
Timothy Sykes
$5,000 Gold?
Stansberry Research
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press