O-I Glass Inc (OI) Historical Stock Data

14.83 ↑0.18 (1.23%)

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

Historical Data

In the past 30 trading days, OI is up 0.14% a day on average. There have been 16 days where O-I Glass Inc closed green and 14 days where OI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-22	14.70	14.83	↑$0.13 (0.88%)	14.47	14.86	3.17M
2025-12-19	14.90	14.65	↓$0.25 (-1.68%)	14.63	15.07	2.74M
2025-12-18	15.26	14.99	↓$0.27 (-1.77%)	14.93	15.32	3.90M
2025-12-17	15.15	15.16	↑$0.01 (0.07%)	15.04	15.30	1.07M
2025-12-16	15.54	15.15	↓$0.39 (-2.51%)	15.00	15.59	1.50M
2025-12-15	15.56	15.61	↑$0.05 (0.32%)	15.43	15.72	2.13M
2025-12-12	15.07	15.45	↑$0.38 (2.52%)	14.99	15.52	2.18M
2025-12-11	14.82	14.97	↑$0.15 (1.01%)	14.81	15.03	2.14M
2025-12-10	14.17	14.78	↑$0.61 (4.30%)	14.11	14.91	1.57M
2025-12-09	14.11	14.16	↑$0.05 (0.35%)	14.05	14.42	1.95M
2025-12-08	14.48	14.13	↓$0.35 (-2.42%)	13.94	14.48	1.39M
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