Free Trial

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

→ The Hard Truth About Investing For Retirement (From Insiders Exposed) (Ad)
Free OI Stock Alerts
$14.85
-0.04 (-0.27%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

O-I Glass Stock Price Performance

5 Day
Performance
+1.92%
1 Month
Performance
-4.50%
3 Month
Performance
-1.26%
6 Month
Performance
0.00%
Year-To-Date
Performance
-9.34%
1 Year
Performance
-29.45%
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 Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

OI Stock Chart for Thursday, April, 25, 2024

OI Chart by TradingView

O-I Glass Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
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
02/01/2024$14.56$14.93
+2.54%		$14.96$14.513.83 million shs$2.31 billion
01/31/2024$15.09$14.56
-3.51%		$15.14$14.503.87 million shs$2.25 billion
01/30/2024$15.20$15.09
-0.72%		$15.34$15.011.38 million shs$2.33 billion
01/29/2024$15.32$15.20
-0.78%		$15.24$14.931.48 million shs$2.35 billion
01/26/2024$15.04$15.32
+1.86%		$15.50$15.131.10 million shs$2.37 billion
01/25/2024$14.81$15.04
+1.55%		$15.11$14.83885,145 shs$2.33 billion
01/24/2024$14.97$14.81
-1.04%		$15.17$14.721.07 million shs$2.29 billion

Related Companies:
This page (NYSE:OI) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
Fed launches fourth dollar overhaul
Stansberry Research
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets
The AI stock to buy right now
StockEarnings
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Keep Your Eyes on This Power-Mad Politician
Altimetry
The Next Nvidia?
InvestorPlace
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders