O-I Glass Inc (OI) Historical Stock Data
15.07 ↑0.22 (1.48%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OI is up 0.16% a day on average. There have been 18 days where O-I Glass Inc closed green and 12 days where OI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 14.87 | 15.07 | ↑$0.20 (1.34%) | 14.82 | 15.34 | 1.10M |
| 2024-04-25 | 14.92 | 14.85 | ↓$0.07 (-0.47%) | 14.61 | 15.08 | 1.10M |
| 2024-04-24 | 14.89 | 14.89 | ↑$0.00 (0.00%) | 14.56 | 14.97 | 1.43M |
| 2024-04-23 | 14.71 | 14.85 | ↑$0.14 (0.95%) | 14.71 | 15.00 | 0.91M |
| 2024-04-22 | 14.59 | 14.81 | ↑$0.22 (1.51%) | 14.44 | 14.88 | 1.16M |
| 2024-04-19 | 14.75 | 14.57 | ↓$0.18 (-1.22%) | 14.14 | 14.83 | 2.73M |
| 2024-04-18 | 15.17 | 15.42 | ↑$0.25 (1.65%) | 15.06 | 15.47 | 0.95M |
| 2024-04-17 | 15.33 | 15.09 | ↓$0.24 (-1.57%) | 15.09 | 15.57 | 1.10M |
| 2024-04-16 | 15.18 | 15.18 | ↑$0.00 (0.00%) | 15.03 | 15.38 | 1.76M |
| 2024-04-15 | 15.47 | 15.31 | ↓$0.16 (-1.03%) | 15.23 | 15.75 | 1.12M |
| 2024-04-12 | 15.80 | 15.30 | ↓$0.50 (-3.16%) | 15.26 | 15.91 | 1.54M |
| 2024-04-11 | 16.03 | 15.87 | ↓$0.16 (-1.00%) | 15.72 | 16.16 | 1.14M |
| 2024-04-10 | 15.71 | 16.10 | ↑$0.39 (2.48%) | 15.52 | 16.19 | 1.57M |
| 2024-04-09 | 15.56 | 16.05 | ↑$0.49 (3.15%) | 15.55 | 16.08 | 1.02M |
| 2024-04-08 | 15.68 | 15.51 | ↓$0.17 (-1.08%) | 15.41 | 15.88 | 1.49M |
| 2024-04-05 | 16.05 | 15.69 | ↓$0.36 (-2.24%) | 15.52 | 16.10 | 2.43M |
| 2024-04-04 | 17.16 | 16.09 | ↓$1.07 (-6.24%) | 16.04 | 17.29 | 1.65M |
| 2024-04-03 | 16.95 | 17.25 | ↑$0.30 (1.77%) | 16.95 | 17.58 | 2.22M |
| 2024-04-02 | 16.58 | 16.97 | ↑$0.39 (2.35%) | 16.44 | 16.99 | 2.11M |
| 2024-04-01 | 16.73 | 16.76 | ↑$0.03 (0.18%) | 16.59 | 17.01 | 1.46M |
| 2024-03-28 | 16.23 | 16.59 | ↑$0.36 (2.22%) | 16.23 | 16.75 | 1.76M |
| 2024-03-27 | 15.77 | 16.19 | ↑$0.42 (2.66%) | 15.74 | 16.19 | 868.33K |
| 2024-03-26 | 15.65 | 15.61 | ↓$0.04 (-0.26%) | 15.49 | 15.73 | 773.57K |
| 2024-03-25 | 15.45 | 15.55 | ↑$0.10 (0.65%) | 15.45 | 15.93 | 763.68K |
| 2024-03-22 | 15.63 | 15.34 | ↓$0.29 (-1.86%) | 15.32 | 15.69 | 0.93M |
| 2024-03-21 | 15.57 | 15.64 | ↑$0.07 (0.45%) | 15.48 | 15.70 | 1.11M |
| 2024-03-20 | 15.02 | 15.46 | ↑$0.44 (2.93%) | 15.02 | 15.58 | 872.62K |
| 2024-03-19 | 15.17 | 15.18 | ↑$0.01 (0.07%) | 15.11 | 15.47 | 1.01M |
| 2024-03-18 | 15.44 | 15.13 | ↓$0.31 (-2.01%) | 15.07 | 15.56 | 1.61M |
| 2024-03-15 | 15.18 | 15.56 | ↑$0.38 (2.50%) | 15.13 | 15.65 | 2.89M |
Create an account or log in to view more rows.
$OI HODLing
and buying more when I can.
$OI super bullish
$OI jeez
$OI Silly Bears tricks are for kids
$OI a comeback is always more fun than an all out win!!!!
$OI Pack it up boys.
$OI Buy Buy Buy
$OI up we go
$OI bull trap confirmed
$OI call the SEC