O-I Glass, Inc. - Price History
Monthly price history for OI (O-I Glass, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $12.58 | $12.58 |
| April 2024 | $14.96 | $14.96 |
| March 2024 | $16.59 | $16.59 |
| February 2024 | $16.92 | $16.92 |
| January 2024 | $14.56 | $14.56 |
| December 2023 | $16.38 | $16.38 |
| November 2023 | $14.76 | $14.76 |
| October 2023 | $15.45 | $15.45 |
| September 2023 | $16.73 | $16.73 |
| August 2023 | $19.86 | $19.86 |
| July 2023 | $22.96 | $22.96 |
| June 2023 | $21.33 | $21.33 |
| May 2023 | $20.72 | $20.72 |
| April 2023 | $22.47 | $22.47 |
| March 2023 | $22.71 | $22.71 |
| February 2023 | $22.22 | $22.22 |
| January 2023 | $19.25 | $19.25 |
| December 2022 | $16.57 | $16.57 |
| November 2022 | $16.41 | $16.41 |
| October 2022 | $16.31 | $16.31 |
| September 2022 | $12.95 | $12.95 |
| August 2022 | $13.01 | $13.01 |
| July 2022 | $14.71 | $14.71 |
| June 2022 | $14 | $14 |
| May 2022 | $16.45 | $16.45 |
| April 2022 | $13.48 | $13.48 |
| March 2022 | $13.18 | $13.18 |
| February 2022 | $12.78 | $12.78 |
| January 2022 | $13.31 | $13.31 |
| December 2021 | $12.03 | $12.03 |
| November 2021 | $11.07 | $11.07 |
| October 2021 | $13.05 | $13.05 |
| September 2021 | $14.27 | $14.27 |
| August 2021 | $15.13 | $15.13 |
| July 2021 | $14.79 | $14.79 |
| June 2021 | $16.33 | $16.33 |
| May 2021 | $18.43 | $18.43 |
| April 2021 | $16.49 | $16.49 |
| March 2021 | $14.74 | $14.74 |
| February 2021 | $11.68 | $11.68 |
| January 2021 | $12.64 | $12.64 |
| December 2020 | $11.90 | $11.90 |
| November 2020 | $11.32 | $11.32 |
| October 2020 | $9.43 | $9.43 |
| September 2020 | $10.59 | $10.59 |
| August 2020 | $10.88 | $10.88 |
| July 2020 | $10.44 | $10.44 |
| June 2020 | $8.98 | $8.98 |
| May 2020 | $7.66 | $7.66 |
| April 2020 | $8.24 | $8.24 |
| March 2020 | $7.11 | $7.11 |
| February 2020 | $10.80 | $10.80 |
| January 2020 | $12.57 | $12.62 |
| December 2019 | $11.88 | $11.93 |
| November 2019 | $9.84 | $9.88 |
| October 2019 | $8.42 | $8.50 |
| September 2019 | $10.17 | $10.27 |
| August 2019 | $10.08 | $10.17 |
| July 2019 | $16.73 | $16.97 |
| June 2019 | $17.02 | $17.27 |
| May 2019 | $15.77 | $16 |
| April 2019 | $19.42 | $19.76 |
| March 2019 | $18.65 | $18.98 |
| February 2019 | $19.58 | $19.92 |
| January 2019 | $19.72 | $20.07 |
| December 2018 | $16.90 | $17.24 |
| November 2018 | $18.02 | $18.39 |
| October 2018 | $15.36 | $15.67 |
| September 2018 | $18.42 | $18.79 |
| August 2018 | $17.32 | $17.67 |
| July 2018 | $18.31 | $18.68 |
| June 2018 | $16.48 | $16.81 |
| May 2018 | $18.23 | $18.60 |
| April 2018 | $19.92 | $20.33 |
| March 2018 | $21.23 | $21.66 |
| February 2018 | $21.13 | $21.56 |
| January 2018 | $22.76 | $23.22 |
| December 2017 | $21.73 | $22.17 |
| November 2017 | $23.74 | $24.22 |
| October 2017 | $23.41 | $23.89 |
| September 2017 | $24.66 | $25.16 |
| August 2017 | $24.15 | $24.64 |
| July 2017 | $23.42 | $23.90 |
| June 2017 | $23.44 | $23.92 |
| May 2017 | $22.12 | $22.57 |
| April 2017 | $21.39 | $21.82 |
| March 2017 | $19.97 | $20.38 |
| February 2017 | $19.41 | $19.80 |
| January 2017 | $18.52 | $18.90 |
| December 2016 | $17.06 | $17.41 |
| November 2016 | $18 | $18.37 |
| October 2016 | $18.92 | $19.30 |
| September 2016 | $18.02 | $18.39 |
| August 2016 | $17.57 | $17.93 |
| July 2016 | $18.42 | $18.79 |
| June 2016 | $17.65 | $18.01 |
| May 2016 | $18.52 | $18.90 |
| April 2016 | $18.09 | $18.46 |
| March 2016 | $15.64 | $15.96 |
| February 2016 | $14.66 | $14.96 |
| January 2016 | $12.68 | $12.94 |
| December 2015 | $17.07 | $17.42 |
| November 2015 | $18.91 | $19.29 |
| October 2015 | $21.12 | $21.55 |
| September 2015 | $20.31 | $20.72 |
| August 2015 | $20.44 | $20.85 |
| July 2015 | $20.92 | $21.35 |
| June 2015 | $22.48 | $22.94 |
| May 2015 | $23.42 | $23.90 |
| April 2015 | $23.43 | $23.91 |
| March 2015 | $22.86 | $23.32 |
| February 2015 | $25.64 | $26.16 |
| January 2015 | $22.88 | $23.35 |
| December 2014 | $26.45 | $26.99 |
| November 2014 | $25.13 | $25.64 |
| October 2014 | $25.26 | $25.77 |
| September 2014 | $25.53 | $26.05 |
| August 2014 | $30.18 | $30.79 |
| July 2014 | $30.57 | $31.19 |
| June 2014 | $33.95 | $34.64 |
| May 2014 | $32.57 | $33.23 |
| April 2014 | $31.15 | $31.78 |
| March 2014 | $33.16 | $33.83 |
| February 2014 | $33.24 | $33.92 |
| January 2014 | $31.40 | $32.04 |
| December 2013 | $35.07 | $35.78 |
| November 2013 | $32.34 | $33 |
| October 2013 | $31.16 | $31.79 |
| September 2013 | $29.42 | $30.02 |
| August 2013 | $27.82 | $28.39 |
| July 2013 | $29.16 | $29.75 |
| June 2013 | $27.24 | $27.79 |
| May 2013 | $26.90 | $27.45 |
| April 2013 | $25.76 | $26.28 |
| March 2013 | $26.12 | $26.65 |
| February 2013 | $24.99 | $25.50 |
| January 2013 | $23.33 | $23.80 |
| December 2012 | $20.85 | $21.27 |
| November 2012 | $19.63 | $20.03 |
| October 2012 | $19.10 | $19.49 |
| September 2012 | $18.39 | $18.76 |
| August 2012 | $17.13 | $17.48 |
| July 2012 | $18.08 | $18.45 |
| June 2012 | $18.79 | $19.17 |
| May 2012 | $19.15 | $19.54 |
| April 2012 | $22.79 | $23.25 |
| March 2012 | $22.88 | $23.34 |
| February 2012 | $23.42 | $23.90 |
| January 2012 | $23.57 | $24.05 |
| December 2011 | $18.99 | $19.38 |
| November 2011 | $19.14 | $19.53 |
| October 2011 | $19.68 | $20.08 |
| September 2011 | $14.82 | $15.12 |
| August 2011 | $18.56 | $18.94 |
| July 2011 | $22.71 | $23.17 |
| June 2011 | $25.30 | $25.81 |
| May 2011 | $31.48 | $32.12 |
| April 2011 | $29.08 | $29.67 |
| March 2011 | $29.59 | $30.19 |
| February 2011 | $29.88 | $30.49 |
| January 2011 | $28.90 | $29.49 |
| December 2010 | $30.09 | $30.70 |
| November 2010 | $26.34 | $26.88 |
| October 2010 | $27.47 | $28.03 |
| September 2010 | $27.50 | $28.06 |
| August 2010 | $24.56 | $25.06 |
| July 2010 | $27.10 | $27.65 |
| June 2010 | $25.92 | $26.45 |
| May 2010 | $29.73 | $30.33 |
| April 2010 | $34.73 | $35.44 |
| March 2010 | $34.83 | $35.54 |
| February 2010 | $29.05 | $29.64 |
| January 2010 | $26.68 | $27.22 |
| December 2009 | $32.22 | $32.87 |
| November 2009 | $30.65 | $31.27 |
| October 2009 | $31.24 | $31.88 |
| September 2009 | $36.16 | $36.90 |
| August 2009 | $33.26 | $33.94 |
| July 2009 | $33.26 | $33.94 |
| June 2009 | $27.45 | $28.01 |
| May 2009 | $28.06 | $28.63 |
| April 2009 | $23.90 | $24.39 |
| March 2009 | $14.15 | $14.44 |
| February 2009 | $15.11 | $15.42 |
| January 2009 | $18.62 | $19 |
| December 2008 | $26.79 | $27.33 |
| November 2008 | $19.82 | $20.22 |
| October 2008 | $22.42 | $22.88 |
| September 2008 | $28.81 | $29.40 |
| August 2008 | $43.71 | $44.60 |
| July 2008 | $41.40 | $42.24 |
| June 2008 | $40.86 | $41.69 |
| May 2008 | $56.08 | $57.22 |
| April 2008 | $54.05 | $55.15 |
| March 2008 | $55.31 | $56.43 |
| February 2008 | $55.33 | $56.45 |
| January 2008 | $49.59 | $50.60 |
| December 2007 | $48.51 | $49.50 |
| November 2007 | $44 | $44.89 |
| October 2007 | $43.54 | $44.42 |
| September 2007 | $40.62 | $41.45 |
| August 2007 | $39.42 | $40.22 |
| July 2007 | $39.18 | $39.98 |
| June 2007 | $34.30 | $35 |
| May 2007 | $33.32 | $34 |
| April 2007 | $29.49 | $30.09 |
| March 2007 | $25.26 | $25.77 |
| February 2007 | $23.29 | $23.76 |
| January 2007 | $21.82 | $22.26 |
| December 2006 | $18.08 | $18.45 |
| November 2006 | $18.52 | $18.90 |
| October 2006 | $16.27 | $16.60 |
| September 2006 | $15.11 | $15.42 |
| August 2006 | $14.86 | $15.16 |
| July 2006 | $14.83 | $15.13 |
| June 2006 | $16.43 | $16.76 |
| May 2006 | $16.66 | $17 |
| April 2006 | $17.92 | $18.28 |
| March 2006 | $17.02 | $17.37 |
| February 2006 | $18.37 | $18.74 |
| January 2006 | $21.55 | $21.99 |
| December 2005 | $20.62 | $21.04 |
| November 2005 | $21.32 | $21.75 |
| October 2005 | $18.66 | $19.04 |
| September 2005 | $20.21 | $20.62 |
| August 2005 | $25.29 | $25.80 |
| July 2005 | $25.14 | $25.65 |
| June 2005 | $24.55 | $25.05 |
| May 2005 | $25.20 | $25.71 |
| April 2005 | $24.03 | $24.52 |
| March 2005 | $24.64 | $25.14 |
| February 2005 | $24.39 | $24.89 |
| January 2005 | $22.27 | $22.72 |
| December 2004 | $22.20 | $22.65 |
| November 2004 | $20.50 | $20.92 |
| October 2004 | $18.16 | $18.53 |
| September 2004 | $15.68 | $16 |
| August 2004 | $15.73 | $16.05 |
| July 2004 | $14.41 | $14.70 |
| June 2004 | $16.43 | $16.76 |
| May 2004 | $14.54 | $14.83 |
| April 2004 | $13.68 | $13.96 |
| March 2004 | $13.74 | $14.02 |
| February 2004 | $13.11 | $13.38 |
| January 2004 | $10.96 | $11.18 |
| December 2003 | $11.65 | $11.89 |
| November 2003 | $11.06 | $11.28 |
| October 2003 | $12.06 | $12.30 |
| September 2003 | $11.19 | $11.42 |
| August 2003 | $11.22 | $11.45 |
| July 2003 | $11.20 | $11.43 |
| June 2003 | $13.50 | $13.77 |
| May 2003 | $11.22 | $11.45 |
| April 2003 | $8.71 | $8.89 |
| March 2003 | $8.86 | $9.04 |
| February 2003 | $8.82 | $9 |
| January 2003 | $10.75 | $10.97 |
| December 2002 | $14.29 | $14.58 |
| November 2002 | $15.39 | $15.70 |
| October 2002 | $11.75 | $11.99 |
| September 2002 | $11.10 | $11.32 |
| August 2002 | $11.47 | $11.70 |
| July 2002 | $12.25 | $12.50 |
| June 2002 | $13.47 | $13.74 |
| May 2002 | $17.15 | $17.50 |
| April 2002 | $15.70 | $16.02 |
| March 2002 | $16.66 | $17 |
| February 2002 | $14.39 | $14.68 |
| January 2002 | $12.58 | $12.84 |
| December 2001 | $9.79 | $9.99 |
| November 2001 | $8.06 | $8.22 |
| October 2001 | $5.98 | $6.10 |
| September 2001 | $3.95 | $4.03 |
| August 2001 | $5.42 | $5.53 |
| July 2001 | $6.29 | $6.42 |
| June 2001 | $6.64 | $6.78 |
| May 2001 | $6.92 | $7.06 |
| April 2001 | $7.72 | $7.88 |
| March 2001 | $8.33 | $8.50 |
| February 2001 | $7.69 | $7.85 |
| January 2001 | $8.04 | $8.20 |
| December 2000 | $5.57 | $5.69 |
| November 2000 | $2.82 | $2.88 |
| October 2000 | $5.82 | $5.94 |
| September 2000 | $9.07 | $9.25 |
| August 2000 | $12.80 | $13.06 |
| July 2000 | $13.05 | $13.31 |
| June 2000 | $11.46 | $11.69 |
| May 2000 | $11.03 | $11.25 |
| April 2000 | $13.23 | $13.50 |
| March 2000 | $16.54 | $16.88 |
| February 2000 | $13.54 | $13.81 |
| January 2000 | $17.95 | $18.31 |
| December 1999 | $24.56 | $25.06 |
| November 1999 | $23.46 | $23.94 |
| October 1999 | $23.46 | $23.94 |
| September 1999 | $19.42 | $19.81 |
| August 1999 | $24.26 | $24.75 |
| July 1999 | $24.44 | $24.94 |
| June 1999 | $32.04 | $32.69 |
| May 1999 | $29.89 | $30.50 |
| April 1999 | $28.42 | $29 |
| March 1999 | $24.50 | $25 |
| February 1999 | $23.46 | $23.94 |
| January 1999 | $28.67 | $29.25 |
| December 1998 | $30.02 | $30.62 |
| November 1998 | $31.48 | $32.12 |
| October 1998 | $30.08 | $30.69 |
| September 1998 | $24.50 | $25 |
| August 1998 | $31.02 | $31.65 |
| July 1998 | $43.25 | $44.12 |
| June 1998 | $43.86 | $44.75 |
| May 1998 | $44.04 | $44.94 |
| April 1998 | $38.78 | $39.56 |
| March 1998 | $42.39 | $43.25 |
| February 1998 | $37.61 | $38.38 |
| January 1998 | $35.65 | $36.38 |
| December 1997 | $37.18 | $37.94 |
| November 1997 | $33.20 | $33.88 |
| October 1997 | $33.81 | $34.50 |
| September 1997 | $33.26 | $33.94 |
| August 1997 | $34.12 | $34.81 |
| July 1997 | $33.81 | $34.50 |
| June 1997 | $30.38 | $31 |
| May 1997 | $30.26 | $30.88 |
| April 1997 | $26.46 | $27 |
| March 1997 | $24.14 | $24.62 |
| February 1997 | $23.64 | $24.12 |
| January 1997 | $23.28 | $23.75 |
| December 1996 | $22.30 | $22.75 |
| November 1996 | $18.13 | $18.50 |
| October 1996 | $15.19 | $15.50 |
| September 1996 | $17.15 | $17.50 |
| August 1996 | $15.07 | $15.38 |
| July 1996 | $15.31 | $15.62 |
| June 1996 | $15.68 | $16 |
| May 1996 | $16.05 | $16.38 |
| April 1996 | $15.56 | $15.88 |
| March 1996 | $15.80 | $16.12 |
| February 1996 | $15.93 | $16.25 |
| January 1996 | $13.97 | $14.25 |
| December 1995 | $14.21 | $14.50 |
| November 1995 | $12.74 | $13 |
| October 1995 | $12.37 | $12.62 |
| September 1995 | $12.37 | $12.62 |
| August 1995 | $13.35 | $13.62 |
| July 1995 | $13.60 | $13.88 |
| June 1995 | $12.74 | $13 |
| May 1995 | $12.99 | $13.25 |
| April 1995 | $11.64 | $11.88 |
| March 1995 | $11.03 | $11.25 |
| February 1995 | $10.29 | $10.50 |
| January 1995 | $10.17 | $10.38 |
| December 1994 | $10.78 | $11 |
| November 1994 | $11.03 | $11.25 |
| October 1994 | $11.03 | $11.25 |
| September 1994 | $11.39 | $11.62 |
| August 1994 | $11.39 | $11.62 |
| July 1994 | $10.41 | $10.62 |
| June 1994 | $10.78 | $11 |
| May 1994 | $12.74 | $13 |
| April 1994 | $11.88 | $12.12 |
| March 1994 | $10.90 | $11.12 |
| February 1994 | $12.37 | $12.62 |
| January 1994 | $11.39 | $11.62 |
| December 1993 | $12.13 | $12.38 |
| November 1993 | $10.90 | $11.12 |
| October 1993 | $9.80 | $10 |
| September 1993 | $9.56 | $9.75 |
| August 1993 | $10.17 | $10.38 |
| July 1993 | $10.90 | $11.12 |
| June 1993 | $11.27 | $11.50 |
| May 1993 | $11.03 | $11.25 |
| April 1993 | $10.66 | $10.88 |
| March 1993 | $11.27 | $11.50 |
| February 1993 | $11.39 | $11.62 |
| January 1993 | $11.27 | $11.50 |
| December 1992 | $9.80 | $10 |
| November 1992 | $8.82 | $9 |
| October 1992 | $8.58 | $8.75 |
| September 1992 | $8.94 | $9.12 |
| August 1992 | $8.82 | $9 |
| July 1992 | $10.17 | $10.38 |
| June 1992 | $11.64 | $11.88 |
| May 1992 | $11.76 | $12 |
| April 1992 | $12.62 | $12.88 |
| March 1992 | $12.25 | $12.50 |
| February 1992 | $12.86 | $13.12 |
| January 1992 | $12.50 | $12.75 |
| December 1991 | $11.76 | $12 |
OI
Price: $13.17
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.67 USD
P/E Ratio: 6.07
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Packaging & Containers
Volume: 655700
Ebitda: 40.0 millionMarket Capitalization: 2.0 billion
Average Dividend Frequency: 1