S&P 500   4,559.15 (+0.58%)
DOW   35,191.14 (+0.46%)
QQQ   370.12 (+0.99%)
AAPL   167.24 (+0.61%)
MSFT   309.00 (+1.87%)
FB   324.00 (+1.38%)
GOOGL   2,725.06 (+0.84%)
AMZN   3,143.10 (+0.55%)
TSLA   1,014.00 (+1.84%)
NVDA   252.86 (+0.87%)
BABA   135.92 (+6.40%)
NIO   29.47 (+2.93%)
AMD   126.65 (-1.26%)
CGC   7.76 (+1.57%)
MU   90.93 (+1.03%)
GE   100.87 (+0.25%)
T   27.24 (-0.15%)
F   21.76 (-3.07%)
DIS   150.65 (+0.36%)
AMC   18.57 (+1.36%)
PFE   53.50 (-0.07%)
BA   217.53 (+0.21%)
S&P 500   4,559.15 (+0.58%)
DOW   35,191.14 (+0.46%)
QQQ   370.12 (+0.99%)
AAPL   167.24 (+0.61%)
MSFT   309.00 (+1.87%)
FB   324.00 (+1.38%)
GOOGL   2,725.06 (+0.84%)
AMZN   3,143.10 (+0.55%)
TSLA   1,014.00 (+1.84%)
NVDA   252.86 (+0.87%)
BABA   135.92 (+6.40%)
NIO   29.47 (+2.93%)
AMD   126.65 (-1.26%)
CGC   7.76 (+1.57%)
MU   90.93 (+1.03%)
GE   100.87 (+0.25%)
T   27.24 (-0.15%)
F   21.76 (-3.07%)
DIS   150.65 (+0.36%)
AMC   18.57 (+1.36%)
PFE   53.50 (-0.07%)
BA   217.53 (+0.21%)
S&P 500   4,559.15 (+0.58%)
DOW   35,191.14 (+0.46%)
QQQ   370.12 (+0.99%)
AAPL   167.24 (+0.61%)
MSFT   309.00 (+1.87%)
FB   324.00 (+1.38%)
GOOGL   2,725.06 (+0.84%)
AMZN   3,143.10 (+0.55%)
TSLA   1,014.00 (+1.84%)
NVDA   252.86 (+0.87%)
BABA   135.92 (+6.40%)
NIO   29.47 (+2.93%)
AMD   126.65 (-1.26%)
CGC   7.76 (+1.57%)
MU   90.93 (+1.03%)
GE   100.87 (+0.25%)
T   27.24 (-0.15%)
F   21.76 (-3.07%)
DIS   150.65 (+0.36%)
AMC   18.57 (+1.36%)
PFE   53.50 (-0.07%)
BA   217.53 (+0.21%)
S&P 500   4,559.15 (+0.58%)
DOW   35,191.14 (+0.46%)
QQQ   370.12 (+0.99%)
AAPL   167.24 (+0.61%)
MSFT   309.00 (+1.87%)
FB   324.00 (+1.38%)
GOOGL   2,725.06 (+0.84%)
AMZN   3,143.10 (+0.55%)
TSLA   1,014.00 (+1.84%)
NVDA   252.86 (+0.87%)
BABA   135.92 (+6.40%)
NIO   29.47 (+2.93%)
AMD   126.65 (-1.26%)
CGC   7.76 (+1.57%)
MU   90.93 (+1.03%)
GE   100.87 (+0.25%)
T   27.24 (-0.15%)
F   21.76 (-3.07%)
DIS   150.65 (+0.36%)
AMC   18.57 (+1.36%)
PFE   53.50 (-0.07%)
BA   217.53 (+0.21%)

O-I Glass Stock Chart and Price History

$14.47
+0.36 (+2.55%)
(As of 01/19/2022 12:00 AM ET)
Add
Compare
Today's Range
$14.01
$14.64
50-Day Range
$10.90
$14.47
52-Week Range
$10.64
$19.46
Volume
1.47 million shs
Average Volume
923,545 shs
Market Capitalization
$2.27 billion
P/E Ratio
31.46
Dividend Yield
N/A
Beta
1.73

O-I Glass (NYSE:OI) Price Performance

5 Day
Performance
+1.33%

1 Month
Performance
+31.67%

3 Month
Performance
-2.56%

Year-To-Date
Performance
+20.28%

1 Year
Performance
+9.95%


O-I Glass (NYSE OI) Stock Chart for Thursday, January, 20, 2022

Charts Provided by TradingView.

O-I Glass (NYSE:OI) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/19/2022$14.11$14.47
+2.55%
$14.64$14.011.47 million shs$2.27 billion
01/18/2022$14.28$14.11
-1.19%
$14.29$13.91875,501 shs$2.21 billion
01/17/2022$14.28$14.28$14.29$13.73884,918 shs$2.24 billion
01/14/2022$13.91$14.28
+2.66%
$14.29$13.73869,466 shs$2.24 billion
01/13/2022$13.23$13.91
+5.14%
$14.07$13.39856,157 shs$2.18 billion
01/12/2022$13.04$13.23
+1.46%
$13.33$13.01794,273 shs$2.07 billion
01/11/2022$12.96$13.04
+0.62%
$13.14$12.86762,591 shs$2.05 billion
01/10/2022$13.02$12.96
-0.46%
$13.14$12.651.12 million shs$2.03 billion
01/07/2022$12.81$13.02
+1.64%
$13.19$12.75503,438 shs$2.04 billion
01/06/2022$12.66$12.81
+1.18%
$13.03$12.65708,094 shs$2.01 billion
01/05/2022$12.59$12.66
+0.56%
$13.06$12.621.20 million shs$1.99 billion
01/04/2022$12.17$12.59
+3.45%
$12.76$12.18802,815 shs$1.97 billion
01/03/2022$12.03$12.17
+1.16%
$12.35$12.05693,496 shs$1.91 billion
12/31/2021$11.87$12.03
+1.35%
$12.17$11.831.04 million shs$1.89 billion
12/30/2021$11.97$11.87
-0.84%
$12.11$11.83447,442 shs$1.86 billion
12/29/2021$11.80$11.97
+1.44%
$12.08$11.82472,992 shs$1.88 billion
12/28/2021$11.91$11.80
-0.92%
$12.07$11.72810,222 shs$1.85 billion
12/27/2021$11.54$11.91
+3.21%
$11.93$11.49975,342 shs$1.87 billion
12/24/2021$11.54$11.54$11.70$11.48425,924 shs$1.81 billion
12/23/2021$11.59$11.54
-0.43%
$11.70$11.48425,924 shs$1.81 billion
12/22/2021$11.47$11.59
+1.05%
$11.63$11.41607,083 shs$1.82 billion
12/21/2021$10.99$11.47
+4.37%
$11.61$11.05903,939 shs$1.80 billion
12/20/2021$11.73$10.99
-6.31%
$11.50$10.641.79 million shs$1.72 billion
12/17/2021$11.60$11.73
+1.12%
$11.82$11.533.51 million shs$1.84 billion
12/16/2021$11.61$11.60
-0.09%
$11.92$11.59966,878 shs$1.82 billion
12/15/2021$11.42$11.61
+1.66%
$11.84$11.251.39 million shs$1.82 billion
12/14/2021$11.28$11.42
+1.24%
$11.59$11.25705,878 shs$1.79 billion
12/13/2021$11.31$11.28
-0.27%
$11.37$11.08779,041 shs$1.77 billion
12/10/2021$11.26$11.31
+0.44%
$11.42$11.15840,832 shs$1.77 billion
12/09/2021$11.41$11.26
-1.31%
$11.38$11.16645,516 shs$1.77 billion
12/08/2021$11.61$11.41
-1.72%
$11.76$11.37569,792 shs$1.79 billion
12/07/2021$11.65$11.61
-0.34%
$11.91$11.56649,514 shs$1.82 billion
12/06/2021$11.40$11.65
+2.19%
$11.92$11.62710,557 shs$1.83 billion
12/03/2021$11.55$11.40
-1.30%
$11.77$11.28628,009 shs$1.79 billion
12/02/2021$10.90$11.55
+5.96%
$11.70$10.96847,435 shs$1.81 billion
12/01/2021$11.07$10.90
-1.54%
$11.73$10.901.43 million shs$1.71 billion
11/30/2021$11.60$11.07
-4.57%
$11.52$10.872.31 million shs$1.74 billion
11/29/2021$11.61$11.60
-0.09%
$11.76$11.131.54 million shs$1.82 billion
11/26/2021$11.96$11.61
-2.93%
$11.75$11.151.06 million shs$1.82 billion
11/25/2021$11.96$11.96$12.14$11.85921,997 shs$1.88 billion
11/24/2021$12.22$11.96
-2.13%
$12.14$11.85884,144 shs$1.88 billion
11/23/2021$11.71$12.22
+4.36%
$12.27$11.721.51 million shs$1.92 billion
11/22/2021$11.29$11.71
+3.72%
$11.82$11.341.89 million shs$1.84 billion
11/19/2021$11.75$11.29
-3.91%
$11.64$11.241.47 million shs$1.77 billion
11/18/2021$12.07$11.75
-2.65%
$12.08$11.591.95 million shs$1.84 billion
11/17/2021$12.20$12.07
-1.07%
$12.22$11.871.49 million shs$1.89 billion
11/16/2021$12.50$12.20
-2.40%
$12.51$12.20846,068 shs$1.91 billion
11/15/2021$12.51$12.50
-0.08%
$12.69$12.411.21 million shs$1.96 billion
11/12/2021$12.42$12.51
+0.72%
$12.66$12.35892,615 shs$1.96 billion
11/11/2021$12.36$12.42
+0.49%
$12.62$12.37580,055 shs$1.95 billion
11/10/2021$12.82$12.36
-3.59%
$12.85$12.30949,794 shs$1.94 billion
11/09/2021$13.01$12.82
-1.46%
$13.07$12.77751,851 shs$2.01 billion
11/08/2021$13.07$13.01
-0.46%
$13.42$12.89880,641 shs$2.04 billion
11/05/2021$12.57$13.07
+3.98%
$13.24$12.621.09 million shs$2.05 billion
11/04/2021$12.97$12.57
-3.08%
$12.99$12.381.03 million shs$1.97 billion
11/03/2021$12.57$12.97
+3.18%
$13.00$12.501.02 million shs$2.03 billion
11/02/2021$12.78$12.57
-1.64%
$12.92$12.55968,774 shs$1.97 billion
11/01/2021$13.05$12.78
-2.07%
$13.21$12.721.44 million shs$2.00 billion
10/29/2021$12.97$13.05
+0.62%
$13.14$12.901.87 million shs$2.05 billion
10/28/2021$12.80$12.97
+1.33%
$13.07$12.631.53 million shs$2.04 billion
10/27/2021$13.34$12.80
-4.05%
$13.12$12.462.15 million shs$2.01 billion
10/26/2021$13.95$13.34
-4.37%
$14.74$13.332.25 million shs$2.10 billion
10/25/2021$14.30$13.95
-2.45%
$14.35$13.831.37 million shs$2.19 billion
10/22/2021$14.70$14.30
-2.72%
$14.97$14.29591,978 shs$2.25 billion
10/21/2021$14.85$14.70
-1.01%
$14.98$14.62726,163 shs$2.31 billion
10/20/2021$14.96$14.85
-0.74%
$15.02$14.721.34 million shs$2.34 billion
10/19/2021$14.84$14.96
+0.81%
$15.10$14.77576,840 shs$2.35 billion
This page was last updated on 1/20/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.