O-I Glass Inc. Common Stockのデータ

O-I Glass Inc. Common Stockの基本情報

名前 O-I Glass Inc. Common Stock
ティッカー OI
国 United States
上場年 nan
セクター Consumer Durables

O-I Glass Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.42 12.97 13.33 13.29 2386400.0 13.29
2021-02-12 13.34 12.96 13.08 13.24 1247400.0 13.24
2021-02-11 13.82 12.95 13.8 13.2 1400700.0 13.2
2021-02-10 14.45 13.57 14.03 13.63 1600200.0 13.63
2021-02-09 14.2 13.65 13.76 13.93 1102900.0 13.93
2021-02-08 13.79 13.55 13.74 13.78 942100.0 13.78
2021-02-05 13.67 13.33 13.56 13.6 1366200.0 13.6
2021-02-04 13.4 13.03 13.17 13.35 569200.0 13.35
2021-02-03 13.48 12.89 13.29 13.27 848200.0 13.27
2021-02-02 13.57 13.07 13.27 13.52 1223700.0 13.52
2021-02-01 13.08 12.44 12.76 13.04 859400.0 13.04
2021-01-29 12.84 12.35 12.77 12.64 1090000.0 12.64
2021-01-28 13.02 12.68 12.8 12.82 831300.0 12.82
2021-01-27 12.87 12.4 12.62 12.61 1129300.0 12.61
2021-01-26 13.41 12.86 13.27 13.08 679000.0 13.08
2021-01-25 13.22 12.73 13.19 13.11 601200.0 13.11
2021-01-22 13.33 12.82 12.97 13.29 710300.0 13.29
2021-01-21 13.35 12.95 13.06 13.21 922200.0 13.21
2021-01-20 13.31 12.67 12.67 13.16 1005900.0 13.16
2021-01-19 13.06 12.58 12.92 12.96 758700.0 12.96
2021-01-15 12.87 12.48 12.57 12.69 642600.0 12.69
2021-01-14 13.11 12.79 13.04 12.96 597500.0 12.96
2021-01-13 13.22 12.8 13.18 12.88 508600.0 12.88
2021-01-12 13.56 12.95 13.11 13.27 673300.0 13.27
2021-01-11 13.17 12.44 12.44 13.11 562600.0 13.11
2021-01-08 12.95 12.41 12.9 12.62 974700.0 12.62
2021-01-07 13.37 12.63 13.3 12.84 918200.0 12.84
2021-01-06 13.59 12.36 12.38 13.26 1548800.0 13.26
2021-01-05 12.19 11.49 11.52 12.13 1253200.0 12.13
2021-01-04 12.15 11.37 11.81 11.48 839500.0 11.48
2020-12-31 12.08 11.69 11.86 11.9 661800.0 11.9
2020-12-30 12.26 11.7 11.76 11.94 821100.0 11.94
2020-12-29 11.73 11.34 11.54 11.64 597800.0 11.64
2020-12-28 11.7 11.33 11.52 11.41 598500.0 11.41
2020-12-24 11.57 11.19 11.31 11.5 350900.0 11.5
2020-12-23 11.4 11.09 11.15 11.33 841800.0 11.33
2020-12-22 11.2 10.94 11.14 11.02 698100.0 11.02
2020-12-21 11.33 10.9 11.17 11.21 847300.0 11.21
2020-12-18 11.9 11.41 11.8 11.55 2301800.0 11.55
2020-12-17 12.08 11.68 12.04 11.73 841000.0 11.73
2020-12-16 12.46 11.92 12.33 11.93 882700.0 11.93
2020-12-15 12.2 11.16 11.35 12.19 1810100.0 12.19
2020-12-14 11.82 11.18 11.82 11.18 1057300.0 11.18
2020-12-11 12.0 11.57 11.98 11.6 1404500.0 11.6
2020-12-10 12.35 11.85 12.15 12.18 934400.0 12.18
2020-12-09 12.55 12.24 12.41 12.33 936200.0 12.33
2020-12-08 12.74 12.22 12.52 12.26 1170700.0 12.26
2020-12-07 12.85 12.6 12.74 12.68 590700.0 12.68
2020-12-04 12.8 12.05 12.11 12.78 888900.0 12.78
2020-12-03 12.32 11.87 11.96 12.2 1152700.0 12.2
2020-12-02 12.01 11.75 11.87 11.92 968200.0 11.92
2020-12-01 12.12 11.55 11.56 11.95 1055800.0 11.95
2020-11-30 11.83 11.32 11.7 11.32 1205800.0 11.32
2020-11-27 12.45 11.74 12.45 11.88 892500.0 11.88
2020-11-25 12.86 12.42 12.86 12.45 823600.0 12.45
2020-11-24 12.97 12.51 12.57 12.96 2092400.0 12.96
2020-11-23 12.0 11.72 11.91 11.85 1094100.0 11.85
2020-11-20 12.24 11.6 12.1 11.67 851200.0 11.67
2020-11-19 12.25 11.89 12.03 12.22 774900.0 12.22
2020-11-18 12.34 11.39 11.5 12.08 1657000.0 12.08
2020-11-17 11.48 11.24 11.39 11.42 1607600.0 11.42
2020-11-16 11.6 11.34 11.5 11.56 2050400.0 11.56
2020-11-13 11.57 10.87 11.27 11.03 873700.0 11.03
2020-11-12 11.52 11.06 11.34 11.1 1225700.0 11.1
2020-11-11 11.94 11.46 11.94 11.57 754500.0 11.57
2020-11-10 11.94 11.63 11.8 11.84 1233100.0 11.84
2020-11-09 12.21 11.13 11.75 11.66 2021600.0 11.66
2020-11-06 10.68 10.36 10.67 10.63 894800.0 10.63
2020-11-05 10.77 10.2 10.2 10.6 936600.0 10.6
2020-11-04 10.31 9.61 10.04 10.08 803900.0 10.08
2020-11-03 10.49 9.97 10.05 10.35 1474200.0 10.35
2020-11-02 9.85 9.54 9.65 9.78 1090000.0 9.78
2020-10-30 9.87 9.25 9.69 9.43 1477700.0 9.43
2020-10-29 9.9 9.52 9.63 9.74 1291200.0 9.74
2020-10-28 10.71 9.7 10.7 9.74 1342000.0 9.74
2020-10-27 10.4 9.95 10.4 9.95 933100.0 9.95
2020-10-26 10.87 10.37 10.87 10.5 1128400.0 10.5
2020-10-23 11.21 10.96 11.04 11.12 516400.0 11.12
2020-10-22 11.4 10.72 11.35 10.89 1506400.0 10.89
2020-10-21 11.67 11.28 11.28 11.51 686800.0 11.51
2020-10-20 11.5 11.13 11.28 11.27 705100.0 11.27
2020-10-19 11.57 11.02 11.35 11.04 857100.0 11.04
2020-10-16 11.56 11.21 11.28 11.28 642300.0 11.28
2020-10-15 11.36 10.8 10.94 11.25 908500.0 11.25
2020-10-14 11.29 11.1 11.21 11.17 681100.0 11.17
2020-10-13 11.24 11.04 11.18 11.19 761800.0 11.19
2020-10-12 11.62 11.26 11.48 11.3 693300.0 11.3
2020-10-09 12.32 11.34 11.99 11.44 1151200.0 11.44
2020-10-08 12.0 11.57 11.58 11.99 1144500.0 11.99
2020-10-07 11.9 11.43 11.56 11.43 1301300.0 11.43
2020-10-06 12.13 11.33 11.98 11.33 974200.0 11.33
2020-10-05 11.96 11.53 11.53 11.84 999600.0 11.84
2020-10-02 11.37 10.47 10.52 11.33 1418300.0 11.33
2020-10-01 10.95 10.54 10.69 10.82 1392100.0 10.82
2020-09-30 10.95 10.4 10.66 10.59 1914700.0 10.59
2020-09-29 10.7 10.42 10.62 10.58 695800.0 10.58
2020-09-28 10.61 10.15 10.15 10.57 1115600.0 10.57
2020-09-25 10.13 9.49 9.49 10.08 1010400.0 10.08
2020-09-24 9.71 9.1 9.25 9.6 1462900.0 9.6
2020-09-23 9.8 9.3 9.63 9.33 1422700.0 9.33
2020-09-22 9.88 9.38 9.67 9.58 1176700.0 9.58
2020-09-21 10.51 9.4 10.51 9.64 2678200.0 9.64
2020-09-18 11.81 10.87 11.81 10.93 3055900.0 10.93
2020-09-17 11.9 11.4 11.68 11.76 1192300.0 11.76
2020-09-16 12.06 11.44 12.06 11.94 1668200.0 11.94
2020-09-15 12.39 11.87 11.87 12.02 1163200.0 12.02
2020-09-14 11.82 11.15 11.29 11.77 1079800.0 11.77
2020-09-11 11.37 11.05 11.37 11.13 825200.0 11.13
2020-09-10 11.71 11.32 11.54 11.32 739400.0 11.32
2020-09-09 11.62 11.33 11.48 11.5 929000.0 11.5
2020-09-08 11.61 11.06 11.43 11.33 994400.0 11.33
2020-09-04 11.76 10.9 11.76 11.62 1082800.0 11.62
2020-09-03 12.12 11.34 11.91 11.48 1124900.0 11.48
2020-09-02 11.94 11.28 11.32 11.87 949200.0 11.87
2020-09-01 11.24 10.64 10.78 11.22 1005800.0 11.22
2020-08-31 11.27 10.8 11.27 10.88 1342800.0 10.88
2020-08-28 11.48 10.81 11.41 11.3 1391600.0 11.3
2020-08-27 11.67 11.33 11.34 11.59 813500.0 11.59
2020-08-26 11.46 11.17 11.35 11.29 657100.0 11.29
2020-08-25 11.52 11.09 11.51 11.29 722400.0 11.29
2020-08-24 11.43 11.15 11.2 11.37 922000.0 11.37
2020-08-21 11.39 10.96 11.3 11.11 817300.0 11.11
2020-08-20 11.62 11.35 11.39 11.39 544100.0 11.39
2020-08-19 11.99 11.57 11.57 11.67 613600.0 11.67
2020-08-18 11.64 11.42 11.54 11.51 552200.0 11.51
2020-08-17 11.9 11.56 11.84 11.6 787600.0 11.6
2020-08-14 11.89 11.63 11.7 11.75 839700.0 11.75
2020-08-13 11.95 11.31 11.42 11.9 1116100.0 11.9
2020-08-12 11.63 11.29 11.63 11.51 1088200.0 11.51
2020-08-11 11.78 11.31 11.67 11.37 1511100.0 11.37
2020-08-10 11.56 11.0 11.0 11.38 1781100.0 11.38
2020-08-07 11.1 10.42 10.94 11.09 1300800.0 11.09
2020-08-06 11.74 10.84 11.57 11.08 1647100.0 11.08
2020-08-05 12.59 11.14 11.14 11.74 2942000.0 11.74
2020-08-04 10.84 10.41 10.59 10.67 1202300.0 10.67
2020-08-03 10.74 10.28 10.53 10.69 1368600.0 10.69
2020-07-31 10.8 10.13 10.8 10.44 1286500.0 10.44
2020-07-30 10.95 10.51 10.8 10.85 1090300.0 10.85
2020-07-29 11.15 10.58 10.77 11.04 1202300.0 11.04
2020-07-28 10.97 10.22 10.29 10.79 2449800.0 10.79
2020-07-27 10.48 9.96 10.05 10.4 1009200.0 10.4
2020-07-24 10.51 9.97 10.5 10.11 1291600.0 10.11
2020-07-23 10.62 10.29 10.3 10.48 1289600.0 10.48
2020-07-22 10.58 10.17 10.35 10.4 1491800.0 10.4
2020-07-21 10.57 10.15 10.16 10.46 1846100.0 10.46
2020-07-20 10.07 9.68 9.79 10.01 1044400.0 10.01
2020-07-17 10.29 9.84 10.06 9.88 1818800.0 9.88
2020-07-16 10.37 9.39 9.4 10.07 3059500.0 10.07
2020-07-15 9.75 9.19 9.66 9.2 1432600.0 9.2
2020-07-14 9.24 8.57 8.71 9.23 1354000.0 9.23
2020-07-13 9.06 8.57 8.73 8.75 1223600.0 8.75
2020-07-10 8.79 8.25 8.74 8.63 2083300.0 8.63
2020-07-09 9.52 8.65 9.52 8.72 1753700.0 8.72
2020-07-08 9.64 9.19 9.57 9.43 1440400.0 9.43
2020-07-07 9.78 9.14 9.19 9.68 2532400.0 9.68
2020-07-06 9.61 9.19 9.45 9.34 1192400.0 9.34
2020-07-02 9.46 9.12 9.24 9.3 1430200.0 9.3
2020-07-01 9.08 8.57 8.9 8.9 1809000.0 8.9
2020-06-30 9.41 8.31 8.58 8.98 3817500.0 8.98
2020-06-29 8.7 7.78 7.86 8.69 1970000.0 8.69
2020-06-26 8.43 7.64 8.36 7.74 17308000.0 7.74
2020-06-25 8.53 7.96 8.03 8.5 3080100.0 8.5
2020-06-24 8.48 7.97 8.37 8.12 1962500.0 8.12
2020-06-23 9.06 8.48 8.89 8.58 1533900.0 8.58
2020-06-22 8.79 8.37 8.6 8.68 1629300.0 8.68
2020-06-19 9.21 8.65 8.76 8.69 2011700.0 8.69
2020-06-18 8.98 8.43 8.47 8.68 2065600.0 8.68
2020-06-17 9.33 8.58 9.1 8.61 1915600.0 8.61
2020-06-16 10.1 9.1 9.52 9.14 2226800.0 9.14
2020-06-15 9.0 8.11 8.25 8.82 1951100.0 8.82
2020-06-12 9.31 8.28 8.78 8.64 1937600.0 8.64
2020-06-11 8.57 8.14 8.23 8.2 2419000.0 8.2
2020-06-10 9.38 8.66 9.31 9.08 2162000.0 9.08
2020-06-09 10.62 9.09 10.62 9.5 4068400.0 9.5
2020-06-08 11.84 10.93 11.52 11.09 2794100.0 11.09
2020-06-05 11.46 10.62 10.81 11.06 3934500.0 11.06
2020-06-04 10.13 9.3 9.49 10.12 3083500.0 10.12
2020-06-03 9.54 8.7 8.7 9.47 2846700.0 9.47
2020-06-02 9.23 8.44 9.05 8.5 2444000.0 8.5
2020-06-01 8.93 7.72 7.72 8.83 3525200.0 8.83
2020-05-29 8.08 7.59 7.97 7.66 2078100.0 7.66
2020-05-28 8.4 7.77 8.24 8.09 1932800.0 8.09
2020-05-27 8.14 7.77 7.9 8.08 2273400.0 8.08
2020-05-26 7.77 7.42 7.57 7.65 1904200.0 7.65
2020-05-22 7.39 6.91 7.37 7.18 1342500.0 7.18
2020-05-21 7.46 7.12 7.15 7.3 1415700.0 7.3
2020-05-20 7.65 7.15 7.42 7.21 1413500.0 7.21
2020-05-19 7.64 6.84 7.13 7.26 1487400.0 7.26
2020-05-18 7.28 6.68 6.7 7.17 1662700.0 7.17
2020-05-15 6.43 6.15 6.3 6.32 839400.0 6.32
2020-05-14 6.57 5.76 6.01 6.42 1176400.0 6.42
2020-05-13 6.79 6.06 6.77 6.17 1580700.0 6.17
2020-05-12 7.51 6.82 7.5 6.82 1918500.0 6.82
2020-05-11 7.7 7.2 7.67 7.49 1600700.0 7.49
2020-05-08 7.9 7.51 7.53 7.86 1793000.0 7.86
2020-05-07 7.48 7.04 7.04 7.31 1551600.0 7.31
2020-05-06 7.65 6.89 7.53 6.93 2028800.0 6.93
2020-05-05 8.07 7.37 7.9 7.39 1722100.0 7.39
2020-05-04 8.0 7.57 8.0 7.74 2661800.0 7.74
2020-05-01 8.24 7.9 8.08 8.15 1495000.0 8.15
2020-04-30 8.24 7.62 8.21 8.24 2461600.0 8.24
2020-04-29 8.7 7.84 7.93 8.5 4353700.0 8.5
2020-04-28 7.91 7.29 7.37 7.75 2704200.0 7.75
2020-04-27 7.22 6.51 6.61 7.13 1951900.0 7.13
2020-04-24 6.47 6.1 6.16 6.4 1303000.0 6.4
2020-04-23 6.56 6.09 6.26 6.15 1874300.0 6.15
2020-04-22 6.38 6.1 6.16 6.19 2063000.0 6.19
2020-04-21 6.24 5.82 5.91 5.96 2365800.0 5.96
2020-04-20 6.62 6.15 6.62 6.23 1935400.0 6.23
2020-04-17 6.9 6.45 6.47 6.75 1928800.0 6.75
2020-04-16 6.77 6.17 6.75 6.46 2114000.0 6.46
2020-04-15 7.03 6.42 6.61 6.74 1736100.0 6.74
2020-04-14 7.36 6.8 6.93 7.01 1551300.0 7.01
2020-04-13 7.49 6.56 7.38 6.8 2652500.0 6.8
2020-04-09 8.53 7.47 7.84 7.55 3596300.0 7.55
2020-04-08 7.55 6.83 6.91 7.36 3086500.0 7.36
2020-04-07 7.17 6.65 6.76 6.7 7952200.0 6.7
2020-04-06 6.88 5.95 5.97 6.45 3942300.0 6.45
2020-04-03 6.89 5.43 6.71 5.62 3404400.0 5.62
2020-04-02 7.04 6.4 6.56 6.84 3280000.0 6.84
2020-04-01 6.75 6.17 6.75 6.46 2088600.0 6.46
2020-03-31 7.22 6.58 6.69 7.11 3023000.0 7.11
2020-03-30 6.75 6.04 6.6 6.67 2396400.0 6.67
2020-03-27 6.82 6.12 6.54 6.62 2781800.0 6.62
2020-03-26 7.1 6.51 6.93 6.79 2299400.0 6.79
2020-03-25 7.28 6.66 6.88 6.78 4119900.0 6.78
2020-03-24 6.88 5.69 5.89 6.61 3993300.0 6.61
2020-03-23 5.77 5.13 5.56 5.5 4621300.0 5.5
2020-03-20 5.85 4.96 5.26 5.67 6617400.0 5.67
2020-03-19 5.38 4.31 4.62 5.19 4249800.0 5.19
2020-03-18 5.8 4.5 5.2 4.64 2980100.0 4.64
2020-03-17 6.23 5.25 6.15 5.54 3399600.0 5.54
2020-03-16 6.87 6.03 6.61 6.07 3793100.0 6.07
2020-03-13 7.53 6.42 6.84 7.49 7179600.0 7.49
2020-03-12 6.5 5.25 5.29 6.38 6317100.0 6.38
2020-03-11 6.45 5.72 6.45 5.8 4405500.0 5.8
2020-03-10 7.5 6.11 7.25 6.49 5572600.0 6.49
2020-03-09 8.46 6.82 8.46 6.85 3455200.0 6.85
2020-03-06 9.93 9.15 9.63 9.32 3208600.0 9.32
2020-03-05 10.65 9.96 10.59 10.08 2000700.0 10.08
2020-03-04 11.02 10.56 10.93 10.96 1310500.0 10.96
2020-03-03 11.18 10.43 10.74 10.63 2419000.0 10.63
2020-03-02 10.91 10.34 10.9 10.72 2167600.0 10.72
2020-02-28 11.12 10.66 10.93 10.8 3846400.0 10.8
2020-02-27 12.07 11.14 11.14 11.41 2352600.0 11.41
2020-02-26 12.39 11.69 12.28 12.1 2394400.0 12.05
2020-02-25 13.39 12.29 13.36 12.39 2460500.0 12.34
2020-02-24 13.52 12.99 13.22 13.33 2101000.0 13.27
2020-02-21 13.87 12.85 12.96 13.73 4012900.0 13.67
2020-02-20 13.44 12.89 13.25 12.99 2716300.0 12.94
2020-02-19 13.61 13.22 13.45 13.29 946900.0 13.24
2020-02-18 13.56 13.22 13.42 13.38 525700.0 13.32