O-I Glass Inc (OI) Historical Stock Data

14.42 ↑0.54 (3.89%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, OI is down -0.06% a day on average. There have been 14 days where O-I Glass Inc closed green and 16 days where OI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	13.97	14.42	↑$0.45 (3.22%)	13.93	14.60	1.83M
2025-12-04	14.07	13.88	↓$0.19 (-1.35%)	13.66	14.07	2.77M
2025-12-03	13.20	13.96	↑$0.76 (5.76%)	13.01	13.96	3.16M
2025-12-02	13.42	13.31	↓$0.11 (-0.82%)	13.22	13.50	2.71M
2025-12-01	13.47	13.35	↓$0.12 (-0.89%)	13.29	13.53	1.15M
2025-11-28	13.50	13.48	↓$0.02 (-0.15%)	13.26	13.50	859.57K
2025-11-26	13.16	13.45	↑$0.29 (2.20%)	13.07	13.49	5.03M
2025-11-25	12.87	13.13	↑$0.26 (2.02%)	12.81	13.45	7.16M
2025-11-24	13.18	12.64	↓$0.54 (-4.10%)	12.64	13.18	3.83M
2025-11-21	12.76	13.20	↑$0.44 (3.45%)	12.66	13.33	1.20M
2025-11-20	12.77	12.71	↓$0.06 (-0.47%)	12.51	12.87	785.90K
2025-11-19	12.75	12.70	↓$0.05 (-0.39%)	12.69	12.87	644.31K
2025-11-18	12.79	12.84	↑$0.05 (0.39%)	12.74	12.94	660.98K
2025-11-17	13.67	12.82	↓$0.84 (-6.18%)	12.78	13.76	1.55M
2025-11-14	13.15	13.19	↑$0.04 (0.30%)	12.98	13.35	1.19M
2025-11-13	13.00	13.29	↑$0.29 (2.23%)	12.97	13.47	0.99M
2025-11-12	13.15	12.91	↓$0.24 (-1.83%)	12.90	13.45	0.95M
2025-11-11	12.93	13.07	↑$0.14 (1.08%)	12.87	13.25	1.11M
2025-11-10	13.00	12.84	↓$0.16 (-1.23%)	12.61	13.10	1.21M
2025-11-07	13.28	12.88	↓$0.40 (-3.01%)	12.86	13.29	1.30M
2025-11-06	13.81	13.20	↓$0.61 (-4.42%)	13.12	13.81	3.13M
2025-11-05	13.12	13.47	↑$0.35 (2.67%)	12.76	13.86	4.81M
2025-11-04	11.66	11.80	↑$0.14 (1.20%)	11.52	11.96	1.90M
2025-11-03	11.29	11.76	↑$0.47 (4.16%)	11.20	11.78	1.97M
2025-10-31	11.31	11.29	↓$0.02 (-0.18%)	11.13	11.40	2.60M
2025-10-30	11.39	11.46	↑$0.07 (0.61%)	11.32	11.64	1.51M
2025-10-29	11.97	11.59	↓$0.38 (-3.17%)	11.52	12.03	2.63M
2025-10-28	12.11	12.07	↓$0.04 (-0.33%)	12.06	12.22	0.92M
2025-10-27	12.59	12.23	↓$0.36 (-2.86%)	12.22	12.64	1.07M
2025-10-24	12.55	12.60	↑$0.05 (0.40%)	12.44	12.72	1.05M